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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,700 | 3,795 | 3,640 | 3,715 | ±0 | ±0% | 1,504,000 |
| 2018/12/18 | 3,660 | 3,730 | 3,605 | 3,715 | -10 | -0.3% | 1,556,900 |
| 2018/12/17 | 3,655 | 3,740 | 3,615 | 3,725 | +15 | +0.4% | 1,125,000 |
| 2018/12/14 | 3,630 | 3,800 | 3,625 | 3,710 | +10 | +0.3% | 2,498,200 |
| 2018/12/13 | 3,750 | 3,785 | 3,635 | 3,700 | -5 | -0.1% | 1,683,900 |
| 2018/12/12 | 3,605 | 3,710 | 3,585 | 3,705 | +95 | +2.6% | 2,551,800 |
| 2018/12/11 | 3,700 | 3,730 | 3,595 | 3,610 | -145 | -3.9% | 2,738,700 |
| 2018/12/10 | 3,705 | 3,835 | 3,680 | 3,755 | -5 | -0.1% | 2,232,200 |
| 2018/12/07 | 4,010 | 4,030 | 3,730 | 3,760 | -240 | -6% | 4,014,400 |
| 2018/12/06 | 4,040 | 4,135 | 3,845 | 4,000 | -30 | -0.7% | 3,728,900 |
| 2018/12/05 | 3,775 | 4,050 | 3,775 | 4,030 | +205 | +5.4% | 4,176,400 |
| 2018/12/04 | 3,800 | 3,885 | 3,755 | 3,825 | -20 | -0.5% | 2,453,000 |
| 2018/12/03 | 3,685 | 3,860 | 3,660 | 3,845 | +145 | +3.9% | 3,161,000 |
| 2018/11/30 | 3,495 | 3,780 | 3,465 | 3,700 | +260 | +7.6% | 7,016,100 |
| 2018/11/29 | 3,370 | 3,675 | 3,275 | 3,440 | +195 | +6% | 6,350,200 |
| 2018/11/28 | 2,993 | 3,245 | 2,967 | 3,245 | +502 | +18.3% | 5,045,600 |
| 2018/11/27 | 2,874 | 2,874 | 2,743 | 2,743 | -123 | -4.3% | 2,689,700 |
| 2018/11/26 | 2,887 | 2,903 | 2,851 | 2,866 | -7 | -0.2% | 1,216,700 |
| 2018/11/22 | 2,958 | 2,980 | 2,841 | 2,873 | -67 | -2.3% | 1,392,200 |
| 2018/11/21 | 2,866 | 2,958 | 2,854 | 2,940 | +58 | +2% | 1,307,900 |
| 2018/11/20 | 2,981 | 3,015 | 2,816 | 2,882 | -68 | -2.3% | 1,806,500 |
| 2018/11/19 | 2,911 | 2,970 | 2,908 | 2,950 | +12 | +0.4% | 923,300 |
| 2018/11/16 | 2,860 | 2,964 | 2,854 | 2,938 | +136 | +4.9% | 1,811,100 |
| 2018/11/15 | 2,827 | 2,840 | 2,780 | 2,802 | -58 | -2% | 1,247,300 |
| 2018/11/14 | 2,946 | 2,997 | 2,849 | 2,860 | -21 | -0.7% | 1,701,600 |
| 2018/11/13 | 2,867 | 2,897 | 2,828 | 2,881 | -55 | -1.9% | 1,636,400 |
| 2018/11/12 | 2,945 | 2,968 | 2,908 | 2,936 | -41 | -1.4% | 1,544,300 |
| 2018/11/09 | 2,976 | 3,035 | 2,919 | 2,977 | +25 | +0.8% | 2,173,000 |
| 2018/11/08 | 2,886 | 2,963 | 2,855 | 2,952 | +123 | +4.3% | 2,304,900 |
| 2018/11/07 | 2,790 | 2,930 | 2,781 | 2,829 | +56 | +2% | 3,701,600 |
| 2018/11/06 | 2,654 | 2,776 | 2,640 | 2,773 | +182 | +7% | 3,008,700 |
| 2018/11/05 | 2,466 | 2,605 | 2,465 | 2,591 | +125 | +5.1% | 2,320,200 |
| 2018/11/02 | 2,435 | 2,474 | 2,367 | 2,466 | +314 | +14.6% | 3,347,900 |
| 2018/11/01 | 2,312 | 2,316 | 2,152 | 2,152 | -210 | -8.9% | 1,791,100 |
| 2018/10/31 | 2,358 | 2,400 | 2,334 | 2,362 | +18 | +0.8% | 1,572,900 |
| 2018/10/30 | 2,310 | 2,366 | 2,308 | 2,344 | +36 | +1.6% | 850,900 |
| 2018/10/29 | 2,364 | 2,389 | 2,307 | 2,308 | -47 | -2% | 1,034,300 |
| 2018/10/26 | 2,415 | 2,430 | 2,339 | 2,355 | -45 | -1.9% | 1,508,100 |
| 2018/10/25 | 2,452 | 2,457 | 2,392 | 2,400 | -124 | -4.9% | 1,141,700 |
| 2018/10/24 | 2,535 | 2,560 | 2,503 | 2,524 | +22 | +0.9% | 1,397,400 |
| 2018/10/23 | 2,631 | 2,632 | 2,498 | 2,502 | -174 | -6.5% | 1,674,100 |
| 2018/10/22 | 2,624 | 2,681 | 2,598 | 2,676 | +30 | +1.1% | 862,800 |
| 2018/10/19 | 2,604 | 2,657 | 2,604 | 2,646 | +24 | +0.9% | 1,217,800 |
| 2018/10/18 | 2,654 | 2,674 | 2,615 | 2,622 | -10 | -0.4% | 936,800 |
| 2018/10/17 | 2,649 | 2,661 | 2,611 | 2,632 | -3 | -0.1% | 1,016,600 |
| 2018/10/16 | 2,582 | 2,637 | 2,582 | 2,635 | +73 | +2.8% | 1,026,300 |
| 2018/10/15 | 2,521 | 2,585 | 2,505 | 2,562 | +23 | +0.9% | 1,115,800 |
| 2018/10/12 | 2,497 | 2,565 | 2,496 | 2,539 | -8 | -0.3% | 1,871,800 |
| 2018/10/11 | 2,577 | 2,594 | 2,485 | 2,547 | -145 | -5.4% | 2,750,200 |
| 2018/10/10 | 2,690 | 2,726 | 2,665 | 2,692 | -30 | -1.1% | 1,942,000 |
1601～
1650
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
