住友ファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,246 | 1,266 | 1,241 | 1,263 | +22 | +1.8% | 920,900 |
| 2022/03/18 | 1,255 | 1,258 | 1,219 | 1,241 | -9 | -0.7% | 1,013,800 |
| 2022/03/17 | 1,249 | 1,252 | 1,226 | 1,250 | +33 | +2.7% | 717,700 |
| 2022/03/16 | 1,204 | 1,222 | 1,203 | 1,217 | +9 | +0.7% | 790,900 |
| 2022/03/15 | 1,182 | 1,210 | 1,178 | 1,208 | +20 | +1.7% | 639,300 |
| 2022/03/14 | 1,174 | 1,211 | 1,174 | 1,188 | +16 | +1.4% | 743,200 |
| 2022/03/11 | 1,187 | 1,195 | 1,160 | 1,172 | -14 | -1.2% | 1,063,100 |
| 2022/03/10 | 1,165 | 1,191 | 1,154 | 1,186 | +49 | +4.3% | 1,241,600 |
| 2022/03/09 | 1,157 | 1,164 | 1,136 | 1,137 | -20 | -1.7% | 1,233,800 |
| 2022/03/08 | 1,180 | 1,193 | 1,155 | 1,157 | -23 | -1.9% | 1,383,900 |
| 2022/03/07 | 1,176 | 1,187 | 1,161 | 1,180 | -9 | -0.8% | 777,400 |
| 2022/03/04 | 1,227 | 1,236 | 1,184 | 1,189 | -52 | -4.2% | 1,358,500 |
| 2022/03/03 | 1,227 | 1,245 | 1,216 | 1,241 | +31 | +2.6% | 834,300 |
| 2022/03/02 | 1,234 | 1,239 | 1,206 | 1,210 | -30 | -2.4% | 979,600 |
| 2022/03/01 | 1,266 | 1,272 | 1,238 | 1,240 | -23 | -1.8% | 924,500 |
| 2022/02/28 | 1,226 | 1,269 | 1,226 | 1,263 | +32 | +2.6% | 1,091,400 |
| 2022/02/25 | 1,237 | 1,251 | 1,218 | 1,231 | -11 | -0.9% | 1,067,600 |
| 2022/02/24 | 1,230 | 1,252 | 1,228 | 1,242 | +10 | +0.8% | 1,073,400 |
| 2022/02/22 | 1,237 | 1,240 | 1,222 | 1,232 | -15 | -1.2% | 765,300 |
| 2022/02/21 | 1,269 | 1,269 | 1,238 | 1,247 | -45 | -3.5% | 842,700 |
| 2022/02/18 | 1,266 | 1,303 | 1,264 | 1,292 | +20 | +1.6% | 1,294,100 |
| 2022/02/17 | 1,273 | 1,282 | 1,257 | 1,272 | -4 | -0.3% | 898,500 |
| 2022/02/16 | 1,253 | 1,280 | 1,248 | 1,276 | +32 | +2.6% | 1,044,700 |
| 2022/02/15 | 1,241 | 1,257 | 1,235 | 1,244 | -1 | -0.1% | 1,086,800 |
| 2022/02/14 | 1,256 | 1,268 | 1,243 | 1,245 | -17 | -1.3% | 1,237,600 |
| 2022/02/10 | 1,266 | 1,272 | 1,255 | 1,262 | +10 | +0.8% | 1,307,900 |
| 2022/02/09 | 1,253 | 1,259 | 1,232 | 1,252 | +5 | +0.4% | 1,264,700 |
| 2022/02/08 | 1,218 | 1,254 | 1,218 | 1,247 | +5 | +0.4% | 991,600 |
| 2022/02/07 | 1,235 | 1,248 | 1,223 | 1,242 | +4 | +0.3% | 940,100 |
| 2022/02/04 | 1,225 | 1,241 | 1,210 | 1,238 | -13 | -1% | 1,192,800 |
| 2022/02/03 | 1,221 | 1,254 | 1,216 | 1,251 | +18 | +1.5% | 1,425,500 |
| 2022/02/02 | 1,190 | 1,242 | 1,182 | 1,233 | +58 | +4.9% | 2,153,400 |
| 2022/02/01 | 1,183 | 1,205 | 1,174 | 1,175 | -71 | -5.7% | 2,748,700 |
| 2022/01/31 | 1,247 | 1,259 | 1,229 | 1,246 | -14 | -1.1% | 1,542,500 |
| 2022/01/28 | 1,248 | 1,275 | 1,240 | 1,260 | -16 | -1.3% | 1,418,100 |
| 2022/01/27 | 1,310 | 1,311 | 1,265 | 1,276 | -38 | -2.9% | 1,520,800 |
| 2022/01/26 | 1,349 | 1,360 | 1,314 | 1,314 | -35 | -2.6% | 925,900 |
| 2022/01/25 | 1,327 | 1,352 | 1,311 | 1,349 | +11 | +0.8% | 1,193,200 |
| 2022/01/24 | 1,327 | 1,338 | 1,313 | 1,338 | +14 | +1.1% | 764,200 |
| 2022/01/21 | 1,317 | 1,327 | 1,304 | 1,324 | -22 | -1.6% | 829,400 |
| 2022/01/20 | 1,336 | 1,361 | 1,327 | 1,346 | +8 | +0.6% | 798,800 |
| 2022/01/19 | 1,338 | 1,356 | 1,331 | 1,338 | -36 | -2.6% | 1,018,600 |
| 2022/01/18 | 1,381 | 1,392 | 1,368 | 1,374 | -7 | -0.5% | 629,000 |
| 2022/01/17 | 1,379 | 1,398 | 1,372 | 1,381 | +11 | +0.8% | 507,900 |
| 2022/01/14 | 1,386 | 1,399 | 1,356 | 1,370 | -37 | -2.6% | 1,184,900 |
| 2022/01/13 | 1,419 | 1,420 | 1,391 | 1,407 | +18 | +1.3% | 1,444,600 |
| 2022/01/12 | 1,369 | 1,395 | 1,368 | 1,389 | +34 | +2.5% | 1,081,400 |
| 2022/01/11 | 1,343 | 1,357 | 1,342 | 1,355 | +12 | +0.9% | 789,000 |
| 2022/01/07 | 1,345 | 1,363 | 1,336 | 1,343 | +15 | +1.1% | 1,126,900 |
| 2022/01/06 | 1,360 | 1,367 | 1,328 | 1,328 | -32 | -2.4% | 1,263,200 |
851～
900
件表示中 / 3779件
類似銘柄と比較する
現在ご覧いただいている「住友ファーマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友ファーマ | 179,300円 | -11.0% | +206.6% | 0.00% | 17.81倍 | 4.20倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 協和キリン | 260,100円 | -3.5% | -11.3% | 2.31% | 23.89倍 | 1.62倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 177,600円 | +0.6% | +43.3% | 4.50% | 12.46倍 | 1.07倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 258,700円 | +8.4% | +6.4% | 1.62% | 18.56倍 | 2.25倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 参天薬 | 164,100円 | -2.0% | -7.3% | 2.32% | 15.78倍 | 1.87倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
