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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 2,906 | 2,929 | 2,870 | 2,877 | -29 | -1% | 1,605,200 |
| 2019/03/07 | 2,856 | 2,925 | 2,850 | 2,906 | ±0 | ±0% | 1,150,300 |
| 2019/03/06 | 2,942 | 2,959 | 2,887 | 2,906 | -15 | -0.5% | 1,060,600 |
| 2019/03/05 | 2,902 | 2,941 | 2,897 | 2,921 | +3 | +0.1% | 989,000 |
| 2019/03/04 | 2,919 | 2,967 | 2,870 | 2,918 | +4 | +0.1% | 1,420,200 |
| 2019/03/01 | 2,793 | 2,931 | 2,784 | 2,914 | +167 | +6.1% | 1,763,700 |
| 2019/02/28 | 2,802 | 2,826 | 2,739 | 2,747 | -65 | -2.3% | 1,491,300 |
| 2019/02/27 | 2,790 | 2,820 | 2,742 | 2,812 | -37 | -1.3% | 1,613,800 |
| 2019/02/26 | 2,775 | 2,878 | 2,772 | 2,849 | +81 | +2.9% | 1,322,200 |
| 2019/02/25 | 2,760 | 2,786 | 2,752 | 2,768 | +8 | +0.3% | 749,700 |
| 2019/02/22 | 2,761 | 2,797 | 2,748 | 2,760 | -1 | ±0% | 1,025,500 |
| 2019/02/21 | 2,770 | 2,789 | 2,722 | 2,761 | -12 | -0.4% | 1,395,400 |
| 2019/02/20 | 2,708 | 2,798 | 2,681 | 2,773 | +75 | +2.8% | 1,577,800 |
| 2019/02/19 | 2,750 | 2,764 | 2,672 | 2,698 | +17 | +0.6% | 1,742,400 |
| 2019/02/18 | 2,660 | 2,695 | 2,623 | 2,681 | +70 | +2.7% | 1,408,600 |
| 2019/02/15 | 2,587 | 2,656 | 2,586 | 2,611 | +2 | +0.1% | 1,537,100 |
| 2019/02/14 | 2,638 | 2,670 | 2,598 | 2,609 | +10 | +0.4% | 1,219,800 |
| 2019/02/13 | 2,596 | 2,625 | 2,579 | 2,599 | +9 | +0.3% | 1,103,200 |
| 2019/02/12 | 2,530 | 2,618 | 2,522 | 2,590 | +60 | +2.4% | 1,626,000 |
| 2019/02/08 | 2,571 | 2,612 | 2,510 | 2,530 | -63 | -2.4% | 1,864,700 |
| 2019/02/07 | 2,619 | 2,660 | 2,560 | 2,593 | +23 | +0.9% | 2,236,200 |
| 2019/02/06 | 2,594 | 2,650 | 2,561 | 2,570 | -10 | -0.4% | 2,097,000 |
| 2019/02/05 | 2,678 | 2,684 | 2,560 | 2,580 | -100 | -3.7% | 4,113,400 |
| 2019/02/04 | 2,569 | 2,691 | 2,551 | 2,680 | +103 | +4% | 4,859,600 |
| 2019/02/01 | 2,512 | 2,594 | 2,394 | 2,577 | +31 | +1.2% | 10,784,900 |
| 2019/01/31 | 2,981 | 2,984 | 2,530 | 2,546 | -519 | -16.9% | 13,000,600 |
| 2019/01/30 | 3,085 | 3,090 | 3,065 | 3,065 | -700 | -18.6% | 1,023,600 |
| 2019/01/29 | 3,710 | 3,770 | 3,645 | 3,765 | +30 | +0.8% | 1,470,100 |
| 2019/01/28 | 3,770 | 3,785 | 3,720 | 3,735 | -70 | -1.8% | 610,800 |
| 2019/01/25 | 3,780 | 3,820 | 3,765 | 3,805 | +40 | +1.1% | 795,200 |
| 2019/01/24 | 3,805 | 3,825 | 3,750 | 3,765 | -40 | -1.1% | 739,400 |
| 2019/01/23 | 3,775 | 3,825 | 3,740 | 3,805 | +50 | +1.3% | 903,100 |
| 2019/01/22 | 3,820 | 3,880 | 3,730 | 3,755 | -65 | -1.7% | 1,087,000 |
| 2019/01/21 | 3,800 | 3,845 | 3,765 | 3,820 | +105 | +2.8% | 1,109,800 |
| 2019/01/18 | 3,675 | 3,755 | 3,675 | 3,715 | +45 | +1.2% | 777,300 |
| 2019/01/17 | 3,680 | 3,715 | 3,605 | 3,670 | -50 | -1.3% | 942,700 |
| 2019/01/16 | 3,785 | 3,885 | 3,700 | 3,720 | -10 | -0.3% | 1,263,000 |
| 2019/01/15 | 3,620 | 3,750 | 3,620 | 3,730 | +95 | +2.6% | 1,044,700 |
| 2019/01/11 | 3,740 | 3,760 | 3,620 | 3,635 | -30 | -0.8% | 1,708,500 |
| 2019/01/10 | 3,810 | 3,860 | 3,655 | 3,665 | -175 | -4.6% | 1,482,300 |
| 2019/01/09 | 3,670 | 3,875 | 3,665 | 3,840 | +230 | +6.4% | 1,608,200 |
| 2019/01/08 | 3,595 | 3,700 | 3,555 | 3,610 | +20 | +0.6% | 1,413,100 |
| 2019/01/07 | 3,600 | 3,665 | 3,545 | 3,590 | +110 | +3.2% | 1,463,700 |
| 2019/01/04 | 3,395 | 3,490 | 3,330 | 3,480 | -15 | -0.4% | 2,251,900 |
| 2018/12/28 | 3,700 | 3,715 | 3,475 | 3,495 | -205 | -5.5% | 1,717,500 |
| 2018/12/27 | 3,670 | 3,765 | 3,590 | 3,700 | +170 | +4.8% | 1,882,800 |
| 2018/12/26 | 3,490 | 3,560 | 3,425 | 3,530 | +110 | +3.2% | 1,615,300 |
| 2018/12/25 | 3,440 | 3,480 | 3,375 | 3,420 | -145 | -4.1% | 1,767,300 |
| 2018/12/21 | 3,685 | 3,740 | 3,560 | 3,565 | -120 | -3.3% | 1,979,300 |
| 2018/12/20 | 3,675 | 3,740 | 3,640 | 3,685 | -30 | -0.8% | 1,458,400 |
1551～
1600
件表示中 / 3742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 | 101,600円 | -11.0% | +206.6% | 0.00% | 10.09倍 | 2.38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 |
| 参天薬 | 166,300円 | -2.0% | -7.3% | 2.29% | 16.48倍 | 1.96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 |
| ロート | 205,200円 | +8.4% | +0.2% | 2.05% | 14.91倍 | 1.79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 | 391,400円 | +5.8% | +1.2% | 3.07% | 12.67倍 | 1.01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 | 358,100円 | +3.8% | -19.9% | 3.80% | 11.63倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
