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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,479 | 1,479 | 1,458 | 1,461 | -13 | -0.9% | 1,330,500 |
| 2017/08/07 | 1,480 | 1,491 | 1,471 | 1,474 | -2 | -0.1% | 966,500 |
| 2017/08/04 | 1,490 | 1,492 | 1,469 | 1,476 | -19 | -1.3% | 1,130,600 |
| 2017/08/03 | 1,502 | 1,504 | 1,486 | 1,495 | -7 | -0.5% | 1,344,300 |
| 2017/08/02 | 1,456 | 1,507 | 1,456 | 1,502 | +48 | +3.3% | 2,428,600 |
| 2017/08/01 | 1,526 | 1,528 | 1,451 | 1,454 | -94 | -6.1% | 4,591,700 |
| 2017/07/31 | 1,544 | 1,561 | 1,521 | 1,548 | +60 | +4% | 4,341,300 |
| 2017/07/28 | 1,479 | 1,501 | 1,477 | 1,488 | +14 | +0.9% | 1,204,200 |
| 2017/07/27 | 1,477 | 1,489 | 1,474 | 1,474 | -3 | -0.2% | 1,005,600 |
| 2017/07/26 | 1,479 | 1,482 | 1,470 | 1,477 | -3 | -0.2% | 1,049,500 |
| 2017/07/25 | 1,486 | 1,495 | 1,477 | 1,480 | +2 | +0.1% | 1,140,200 |
| 2017/07/24 | 1,490 | 1,495 | 1,473 | 1,478 | -28 | -1.9% | 1,248,100 |
| 2017/07/21 | 1,520 | 1,521 | 1,501 | 1,506 | -17 | -1.1% | 1,044,800 |
| 2017/07/20 | 1,521 | 1,531 | 1,518 | 1,523 | +2 | +0.1% | 991,700 |
| 2017/07/19 | 1,506 | 1,521 | 1,505 | 1,521 | +15 | +1% | 961,800 |
| 2017/07/18 | 1,521 | 1,522 | 1,502 | 1,506 | -14 | -0.9% | 1,183,600 |
| 2017/07/14 | 1,523 | 1,526 | 1,513 | 1,520 | +5 | +0.3% | 1,084,400 |
| 2017/07/13 | 1,528 | 1,529 | 1,515 | 1,515 | -4 | -0.3% | 796,200 |
| 2017/07/12 | 1,520 | 1,526 | 1,515 | 1,519 | -15 | -1% | 1,197,400 |
| 2017/07/11 | 1,514 | 1,534 | 1,514 | 1,534 | +15 | +1% | 1,127,000 |
| 2017/07/10 | 1,528 | 1,532 | 1,510 | 1,519 | ±0 | ±0% | 1,440,900 |
| 2017/07/07 | 1,525 | 1,530 | 1,516 | 1,519 | -22 | -1.4% | 1,739,300 |
| 2017/07/06 | 1,548 | 1,549 | 1,538 | 1,541 | -7 | -0.5% | 1,172,500 |
| 2017/07/05 | 1,560 | 1,561 | 1,543 | 1,548 | -12 | -0.8% | 996,200 |
| 2017/07/04 | 1,560 | 1,572 | 1,554 | 1,560 | -1 | -0.1% | 1,120,600 |
| 2017/07/03 | 1,533 | 1,565 | 1,533 | 1,561 | +28 | +1.8% | 1,794,300 |
| 2017/06/30 | 1,533 | 1,537 | 1,525 | 1,533 | -10 | -0.6% | 1,339,800 |
| 2017/06/29 | 1,550 | 1,557 | 1,537 | 1,543 | -11 | -0.7% | 1,556,200 |
| 2017/06/28 | 1,534 | 1,561 | 1,532 | 1,554 | +5 | +0.3% | 2,199,700 |
| 2017/06/27 | 1,576 | 1,576 | 1,546 | 1,549 | -49 | -3.1% | 3,482,700 |
| 2017/06/26 | 1,670 | 1,676 | 1,596 | 1,598 | -104 | -6.1% | 4,313,800 |
| 2017/06/23 | 1,709 | 1,712 | 1,692 | 1,702 | +5 | +0.3% | 969,000 |
| 2017/06/22 | 1,706 | 1,711 | 1,692 | 1,697 | -1 | -0.1% | 820,600 |
| 2017/06/21 | 1,709 | 1,710 | 1,683 | 1,698 | -13 | -0.8% | 1,092,800 |
| 2017/06/20 | 1,719 | 1,731 | 1,711 | 1,711 | -2 | -0.1% | 899,800 |
| 2017/06/19 | 1,719 | 1,726 | 1,710 | 1,713 | -2 | -0.1% | 684,300 |
| 2017/06/16 | 1,710 | 1,720 | 1,704 | 1,715 | +21 | +1.2% | 1,321,100 |
| 2017/06/15 | 1,699 | 1,709 | 1,686 | 1,694 | -3 | -0.2% | 798,400 |
| 2017/06/14 | 1,683 | 1,706 | 1,681 | 1,697 | +11 | +0.7% | 880,300 |
| 2017/06/13 | 1,670 | 1,686 | 1,667 | 1,686 | +8 | +0.5% | 715,000 |
| 2017/06/12 | 1,661 | 1,679 | 1,660 | 1,678 | +20 | +1.2% | 822,500 |
| 2017/06/09 | 1,658 | 1,668 | 1,653 | 1,658 | ±0 | ±0% | 1,389,500 |
| 2017/06/08 | 1,662 | 1,664 | 1,656 | 1,658 | -4 | -0.2% | 842,900 |
| 2017/06/07 | 1,697 | 1,698 | 1,657 | 1,662 | -42 | -2.5% | 2,046,100 |
| 2017/06/06 | 1,732 | 1,732 | 1,702 | 1,704 | -46 | -2.6% | 1,130,700 |
| 2017/06/05 | 1,720 | 1,756 | 1,715 | 1,750 | +35 | +2% | 1,166,800 |
| 2017/06/02 | 1,696 | 1,724 | 1,691 | 1,715 | +17 | +1% | 1,408,900 |
| 2017/06/01 | 1,704 | 1,714 | 1,696 | 1,698 | +8 | +0.5% | 1,550,500 |
| 2017/05/31 | 1,671 | 1,695 | 1,671 | 1,690 | +10 | +0.6% | 1,402,600 |
| 2017/05/30 | 1,681 | 1,687 | 1,666 | 1,680 | +7 | +0.4% | 1,068,100 |
1901～
1950
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
