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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,645 | 1,661 | 1,645 | 1,653 | -1 | -0.1% | 763,000 |
| 2017/12/13 | 1,639 | 1,662 | 1,637 | 1,654 | +16 | +1% | 802,900 |
| 2017/12/12 | 1,621 | 1,643 | 1,618 | 1,638 | +16 | +1% | 786,400 |
| 2017/12/11 | 1,623 | 1,634 | 1,616 | 1,622 | +12 | +0.7% | 1,377,900 |
| 2017/12/08 | 1,588 | 1,610 | 1,588 | 1,610 | +38 | +2.4% | 2,124,500 |
| 2017/12/07 | 1,565 | 1,573 | 1,558 | 1,572 | +11 | +0.7% | 1,857,900 |
| 2017/12/06 | 1,603 | 1,604 | 1,560 | 1,561 | -52 | -3.2% | 1,610,000 |
| 2017/12/05 | 1,631 | 1,631 | 1,611 | 1,613 | -20 | -1.2% | 827,100 |
| 2017/12/04 | 1,655 | 1,663 | 1,631 | 1,633 | -16 | -1% | 926,900 |
| 2017/12/01 | 1,646 | 1,654 | 1,629 | 1,649 | +21 | +1.3% | 2,039,600 |
| 2017/11/30 | 1,623 | 1,634 | 1,612 | 1,628 | +11 | +0.7% | 1,929,200 |
| 2017/11/29 | 1,647 | 1,650 | 1,610 | 1,617 | -28 | -1.7% | 1,723,100 |
| 2017/11/28 | 1,619 | 1,647 | 1,617 | 1,645 | +30 | +1.9% | 1,124,700 |
| 2017/11/27 | 1,635 | 1,642 | 1,609 | 1,615 | -14 | -0.9% | 1,223,200 |
| 2017/11/24 | 1,655 | 1,655 | 1,627 | 1,629 | -40 | -2.4% | 1,500,100 |
| 2017/11/22 | 1,687 | 1,694 | 1,668 | 1,669 | -3 | -0.2% | 881,800 |
| 2017/11/21 | 1,683 | 1,692 | 1,668 | 1,672 | -4 | -0.2% | 1,027,500 |
| 2017/11/20 | 1,691 | 1,696 | 1,673 | 1,676 | -18 | -1.1% | 1,246,600 |
| 2017/11/17 | 1,717 | 1,718 | 1,684 | 1,694 | -5 | -0.3% | 2,245,000 |
| 2017/11/16 | 1,659 | 1,700 | 1,652 | 1,699 | +22 | +1.3% | 1,949,200 |
| 2017/11/15 | 1,710 | 1,715 | 1,672 | 1,677 | -33 | -1.9% | 2,199,100 |
| 2017/11/14 | 1,701 | 1,724 | 1,697 | 1,710 | +7 | +0.4% | 1,076,400 |
| 2017/11/13 | 1,697 | 1,718 | 1,691 | 1,703 | -1 | -0.1% | 1,246,800 |
| 2017/11/10 | 1,709 | 1,727 | 1,686 | 1,704 | -14 | -0.8% | 1,863,100 |
| 2017/11/09 | 1,710 | 1,750 | 1,694 | 1,718 | +16 | +0.9% | 2,439,100 |
| 2017/11/08 | 1,675 | 1,702 | 1,668 | 1,702 | +21 | +1.2% | 1,468,500 |
| 2017/11/07 | 1,665 | 1,681 | 1,643 | 1,681 | +7 | +0.4% | 1,588,200 |
| 2017/11/06 | 1,660 | 1,680 | 1,646 | 1,674 | +11 | +0.7% | 1,464,700 |
| 2017/11/02 | 1,665 | 1,665 | 1,640 | 1,663 | +11 | +0.7% | 2,140,700 |
| 2017/11/01 | 1,626 | 1,657 | 1,622 | 1,652 | +35 | +2.2% | 2,949,300 |
| 2017/10/31 | 1,618 | 1,618 | 1,585 | 1,617 | +28 | +1.8% | 2,603,500 |
| 2017/10/30 | 1,607 | 1,608 | 1,579 | 1,589 | -13 | -0.8% | 1,817,600 |
| 2017/10/27 | 1,601 | 1,603 | 1,590 | 1,602 | +8 | +0.5% | 1,324,300 |
| 2017/10/26 | 1,604 | 1,613 | 1,588 | 1,594 | -10 | -0.6% | 1,153,000 |
| 2017/10/25 | 1,615 | 1,637 | 1,597 | 1,604 | -2 | -0.1% | 2,067,500 |
| 2017/10/24 | 1,600 | 1,613 | 1,594 | 1,606 | +6 | +0.4% | 1,058,300 |
| 2017/10/23 | 1,600 | 1,609 | 1,594 | 1,600 | +10 | +0.6% | 1,455,500 |
| 2017/10/20 | 1,580 | 1,591 | 1,564 | 1,590 | +13 | +0.8% | 1,527,500 |
| 2017/10/19 | 1,570 | 1,578 | 1,565 | 1,577 | +14 | +0.9% | 1,356,600 |
| 2017/10/18 | 1,544 | 1,568 | 1,540 | 1,563 | +20 | +1.3% | 1,517,500 |
| 2017/10/17 | 1,553 | 1,553 | 1,536 | 1,543 | -5 | -0.3% | 1,007,200 |
| 2017/10/16 | 1,555 | 1,555 | 1,542 | 1,548 | -1 | -0.1% | 1,039,000 |
| 2017/10/13 | 1,540 | 1,553 | 1,527 | 1,549 | +11 | +0.7% | 2,173,300 |
| 2017/10/12 | 1,540 | 1,543 | 1,529 | 1,538 | +5 | +0.3% | 1,008,200 |
| 2017/10/11 | 1,521 | 1,534 | 1,513 | 1,533 | +15 | +1% | 824,300 |
| 2017/10/10 | 1,519 | 1,521 | 1,506 | 1,518 | -1 | -0.1% | 1,067,600 |
| 2017/10/06 | 1,528 | 1,531 | 1,509 | 1,519 | -1 | -0.1% | 1,153,500 |
| 2017/10/05 | 1,533 | 1,533 | 1,512 | 1,520 | -13 | -0.8% | 922,800 |
| 2017/10/04 | 1,543 | 1,545 | 1,521 | 1,533 | -2 | -0.1% | 1,344,200 |
| 2017/10/03 | 1,518 | 1,535 | 1,514 | 1,535 | +25 | +1.7% | 1,441,400 |
1851～
1900
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
