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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 892 | 907 | 883 | 890 | -13 | -1.4% | 4,047,700 |
| 2025/07/02 | 913 | 916 | 891 | 903 | -29 | -3.1% | 5,368,500 |
| 2025/07/01 | 980 | 981 | 932 | 932 | -39 | -4% | 4,677,500 |
| 2025/06/30 | 1,006 | 1,009 | 962 | 971 | -12 | -1.2% | 8,664,700 |
| 2025/06/27 | 930 | 1,004 | 930 | 983 | +61 | +6.6% | 12,404,300 |
| 2025/06/26 | 931 | 946 | 917 | 922 | -15 | -1.6% | 4,132,800 |
| 2025/06/25 | 950 | 956 | 927 | 937 | -11 | -1.2% | 4,465,300 |
| 2025/06/24 | 970 | 971 | 940 | 948 | -3 | -0.3% | 4,818,300 |
| 2025/06/23 | 966 | 968 | 938 | 951 | -30 | -3.1% | 4,626,500 |
| 2025/06/20 | 984 | 993 | 967 | 981 | +12 | +1.2% | 6,862,000 |
| 2025/06/19 | 995 | 999 | 964 | 969 | -32 | -3.2% | 6,217,800 |
| 2025/06/18 | 1,015 | 1,018 | 987 | 1,001 | -21 | -2.1% | 8,095,500 |
| 2025/06/17 | 1,042 | 1,047 | 1,008 | 1,022 | -25 | -2.4% | 8,541,700 |
| 2025/06/16 | 1,055 | 1,061 | 1,012 | 1,047 | -11 | -1% | 11,548,000 |
| 2025/06/13 | 1,035 | 1,083 | 995 | 1,058 | +23 | +2.2% | 28,773,800 |
| 2025/06/12 | 975 | 1,035 | 975 | 1,035 | +150 | +16.9% | 23,724,000 |
| 2025/06/11 | 907 | 949 | 876 | 885 | -19 | -2.1% | 19,495,500 |
| 2025/06/10 | 838 | 904 | 829 | 904 | +73 | +8.8% | 16,506,500 |
| 2025/06/09 | 815 | 837 | 786 | 831 | +27 | +3.4% | 11,982,400 |
| 2025/06/06 | 813 | 841 | 795 | 804 | -13 | -1.6% | 11,398,500 |
| 2025/06/05 | 850 | 863 | 802 | 817 | -59 | -6.7% | 14,314,500 |
| 2025/06/04 | 848 | 940 | 841 | 876 | +36 | +4.3% | 28,974,300 |
| 2025/06/03 | 797 | 848 | 793 | 840 | +35 | +4.3% | 14,303,800 |
| 2025/06/02 | 756 | 827 | 751 | 805 | +45 | +5.9% | 15,180,500 |
| 2025/05/30 | 747 | 768 | 744 | 760 | +7 | +0.9% | 4,977,100 |
| 2025/05/29 | 766 | 768 | 747 | 753 | -8 | -1.1% | 4,293,800 |
| 2025/05/28 | 782 | 782 | 758 | 761 | -12 | -1.6% | 4,540,400 |
| 2025/05/27 | 787 | 792 | 771 | 773 | -17 | -2.2% | 3,667,800 |
| 2025/05/26 | 793 | 803 | 780 | 790 | +7 | +0.9% | 4,326,800 |
| 2025/05/23 | 802 | 814 | 782 | 783 | -22 | -2.7% | 4,547,800 |
| 2025/05/22 | 810 | 823 | 799 | 805 | -20 | -2.4% | 5,422,700 |
| 2025/05/21 | 839 | 839 | 814 | 825 | -8 | -1% | 6,130,200 |
| 2025/05/20 | 844 | 850 | 818 | 833 | -6 | -0.7% | 7,985,100 |
| 2025/05/19 | 833 | 852 | 818 | 839 | +6 | +0.7% | 8,306,800 |
| 2025/05/16 | 821 | 838 | 798 | 833 | +18 | +2.2% | 13,304,600 |
| 2025/05/15 | 867 | 868 | 806 | 815 | -52 | -6% | 18,890,000 |
| 2025/05/14 | 879 | 962 | 856 | 867 | -1 | -0.1% | 35,892,700 |
| 2025/05/13 | 947 | 1,060 | 839 | 868 | -46 | -5% | 66,753,000 |
| 2025/05/12 | 979 | 993 | 909 | 914 | -50 | -5.2% | 18,440,500 |
| 2025/05/09 | 929 | 978 | 919 | 964 | +42 | +4.6% | 19,760,800 |
| 2025/05/08 | 906 | 930 | 879 | 922 | +23 | +2.6% | 15,066,100 |
| 2025/05/07 | 929 | 939 | 874 | 899 | -42 | -4.5% | 20,820,500 |
| 2025/05/02 | 894 | 960 | 868 | 941 | +47 | +5.3% | 41,905,900 |
| 2025/05/01 | 786 | 897 | 785 | 894 | +107 | +13.6% | 38,944,700 |
| 2025/04/30 | 787 | 787 | 780 | 787 | +100 | +14.6% | 3,896,000 |
| 2025/04/28 | 683 | 723 | 679 | 687 | +7 | +1% | 9,260,700 |
| 2025/04/25 | 661 | 702 | 658 | 680 | +23 | +3.5% | 8,116,700 |
| 2025/04/24 | 657 | 675 | 646 | 657 | +7 | +1.1% | 7,572,800 |
| 2025/04/23 | 629 | 670 | 619 | 650 | +31 | +5% | 11,311,600 |
| 2025/04/22 | 635 | 654 | 615 | 619 | -8 | -1.3% | 11,875,000 |
51～
100
件表示中 / 3784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 | 169,400円 | -11.0% | +206.6% | 0.00% | 16.83倍 | 3.97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 | 240,000円 | -3.5% | -11.3% | 2.50% | 22.04倍 | 1.49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 | 174,300円 | +0.6% | +43.3% | 4.59% | 12.22倍 | 1.05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 | 256,400円 | +8.4% | +6.4% | 1.64% | 18.39倍 | 2.23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 | 165,000円 | -2.0% | -7.3% | 2.30% | 15.87倍 | 1.89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
