住友ファーマ

4506 / 東証プライム / 医薬品日経225銘柄

783 -22 (-2.73%)

株価：2025/05/23 15:30 15分ディレイ

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
2020/06/25	1,487	1,506	1,476	1,491	-24	-1.6%	1,026,800
2020/06/24	1,485	1,520	1,485	1,515	+25	+1.7%	1,402,400
2020/06/23	1,500	1,510	1,451	1,490	+10	+0.7%	824,300
2020/06/22	1,458	1,485	1,448	1,480	+1	+0.1%	512,200
2020/06/19	1,475	1,485	1,442	1,479	+17	+1.2%	1,321,300
2020/06/18	1,485	1,485	1,453	1,462	-23	-1.5%	557,500
2020/06/17	1,511	1,515	1,476	1,485	-23	-1.5%	713,100
2020/06/16	1,467	1,509	1,443	1,508	+92	+6.5%	1,023,900
2020/06/15	1,476	1,482	1,416	1,416	-70	-4.7%	872,300
2020/06/12	1,504	1,504	1,437	1,486	-28	-1.8%	1,458,500
2020/06/11	1,585	1,589	1,510	1,514	-103	-6.4%	1,225,800
2020/06/10	1,633	1,645	1,609	1,617	-4	-0.2%	903,400
2020/06/09	1,668	1,676	1,615	1,621	-29	-1.8%	1,185,800
2020/06/08	1,580	1,650	1,570	1,650	+85	+5.4%	1,194,400
2020/06/05	1,577	1,578	1,552	1,565	-14	-0.9%	1,143,400
2020/06/04	1,620	1,631	1,563	1,579	-19	-1.2%	964,000
2020/06/03	1,599	1,632	1,581	1,598	+28	+1.8%	1,880,000
2020/06/02	1,513	1,572	1,509	1,570	+69	+4.6%	1,430,700
2020/06/01	1,515	1,515	1,492	1,501	-22	-1.4%	986,000
2020/05/29	1,509	1,524	1,470	1,523	+28	+1.9%	2,775,600
2020/05/28	1,503	1,511	1,469	1,495	+5	+0.3%	1,098,400
2020/05/27	1,445	1,491	1,426	1,490	+47	+3.3%	1,004,800
2020/05/26	1,430	1,454	1,422	1,443	+29	+2.1%	738,200
2020/05/25	1,408	1,422	1,396	1,414	+30	+2.2%	506,700
2020/05/22	1,396	1,405	1,365	1,384	-12	-0.9%	806,000
2020/05/21	1,407	1,418	1,390	1,396	-11	-0.8%	789,400
2020/05/20	1,393	1,421	1,391	1,407	+6	+0.4%	709,500
2020/05/19	1,430	1,441	1,397	1,401	+18	+1.3%	1,030,100
2020/05/18	1,359	1,392	1,348	1,383	+39	+2.9%	1,002,200
2020/05/15	1,368	1,372	1,323	1,344	+6	+0.4%	1,236,100
2020/05/14	1,449	1,462	1,333	1,338	-95	-6.6%	1,929,000
2020/05/13	1,490	1,535	1,425	1,433	-59	-4%	2,135,900
2020/05/12	1,514	1,521	1,488	1,492	-27	-1.8%	848,700
2020/05/11	1,519	1,557	1,511	1,519	+19	+1.3%	730,400
2020/05/08	1,485	1,511	1,470	1,500	+32	+2.2%	966,000
2020/05/07	1,456	1,475	1,431	1,468	+1	+0.1%	1,016,000
2020/05/01	1,486	1,504	1,464	1,467	-31	-2.1%	1,042,700
2020/04/30	1,498	1,523	1,485	1,498	+33	+2.3%	1,095,900
2020/04/28	1,460	1,485	1,434	1,465	+4	+0.3%	873,900
2020/04/27	1,478	1,483	1,451	1,461	+18	+1.2%	664,700
2020/04/24	1,472	1,482	1,440	1,443	-26	-1.8%	863,400
2020/04/23	1,412	1,469	1,406	1,469	+78	+5.6%	761,100
2020/04/22	1,379	1,402	1,374	1,391	-11	-0.8%	916,100
2020/04/21	1,434	1,434	1,393	1,402	-34	-2.4%	792,900
2020/04/20	1,455	1,468	1,426	1,436	-45	-3%	821,000
2020/04/17	1,489	1,510	1,447	1,481	-11	-0.7%	1,073,400
2020/04/16	1,414	1,496	1,398	1,492	+48	+3.3%	1,580,200
2020/04/15	1,444	1,471	1,430	1,444	-11	-0.8%	827,500
2020/04/14	1,427	1,459	1,421	1,455	+41	+2.9%	656,500
2020/04/13	1,397	1,434	1,382	1,414	+4	+0.3%	522,600

1201～ 1250 件表示中 / 3705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	特色
住友ファーマ	78,300円	-11.0%	+206.6%	0.00%	7.78倍	1.84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
ロート	204,000円	+8.4%	+0.2%	2.06%	14.83倍	1.78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
久光薬	415,400円	+5.8%	+1.2%	2.89%	13.78倍	1.10倍	貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化
ツムラ	349,600円	+3.8%	-19.9%	3.89%	11.44倍	0.88倍	医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕
日本新薬	345,300円	+8.0%	-15.3%	3.59%	9.69倍	0.94倍	医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成