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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,475 | 1,516 | 1,471 | 1,510 | +46 | +3.1% | 2,310,700 |
| 2017/09/29 | 1,460 | 1,473 | 1,456 | 1,464 | ±0 | ±0% | 1,647,200 |
| 2017/09/28 | 1,488 | 1,491 | 1,461 | 1,464 | -20 | -1.3% | 1,520,200 |
| 2017/09/27 | 1,497 | 1,499 | 1,480 | 1,484 | -20 | -1.3% | 750,200 |
| 2017/09/26 | 1,483 | 1,504 | 1,480 | 1,504 | +25 | +1.7% | 1,438,400 |
| 2017/09/25 | 1,478 | 1,491 | 1,469 | 1,479 | +2 | +0.1% | 1,051,400 |
| 2017/09/22 | 1,509 | 1,509 | 1,474 | 1,477 | -27 | -1.8% | 1,661,000 |
| 2017/09/21 | 1,485 | 1,518 | 1,485 | 1,504 | +38 | +2.6% | 1,739,500 |
| 2017/09/20 | 1,467 | 1,474 | 1,458 | 1,466 | -13 | -0.9% | 1,129,100 |
| 2017/09/19 | 1,484 | 1,489 | 1,465 | 1,479 | +9 | +0.6% | 1,214,900 |
| 2017/09/15 | 1,467 | 1,480 | 1,464 | 1,470 | +9 | +0.6% | 1,158,000 |
| 2017/09/14 | 1,461 | 1,470 | 1,455 | 1,461 | +1 | +0.1% | 834,400 |
| 2017/09/13 | 1,460 | 1,464 | 1,450 | 1,460 | +3 | +0.2% | 984,800 |
| 2017/09/12 | 1,468 | 1,470 | 1,444 | 1,457 | -4 | -0.3% | 1,119,200 |
| 2017/09/11 | 1,445 | 1,464 | 1,432 | 1,461 | +30 | +2.1% | 868,300 |
| 2017/09/08 | 1,456 | 1,471 | 1,427 | 1,431 | -29 | -2% | 1,954,000 |
| 2017/09/07 | 1,457 | 1,464 | 1,443 | 1,460 | +9 | +0.6% | 1,279,900 |
| 2017/09/06 | 1,449 | 1,461 | 1,442 | 1,451 | -2 | -0.1% | 1,402,700 |
| 2017/09/05 | 1,460 | 1,472 | 1,447 | 1,453 | -3 | -0.2% | 885,900 |
| 2017/09/04 | 1,481 | 1,483 | 1,454 | 1,456 | -29 | -2% | 858,200 |
| 2017/09/01 | 1,502 | 1,503 | 1,473 | 1,485 | -9 | -0.6% | 1,333,700 |
| 2017/08/31 | 1,472 | 1,502 | 1,470 | 1,494 | +22 | +1.5% | 2,001,900 |
| 2017/08/30 | 1,466 | 1,477 | 1,459 | 1,472 | +17 | +1.2% | 2,330,100 |
| 2017/08/29 | 1,461 | 1,467 | 1,449 | 1,455 | -13 | -0.9% | 1,030,800 |
| 2017/08/28 | 1,474 | 1,477 | 1,461 | 1,468 | +5 | +0.3% | 848,300 |
| 2017/08/25 | 1,441 | 1,472 | 1,435 | 1,463 | +31 | +2.2% | 1,319,600 |
| 2017/08/24 | 1,420 | 1,437 | 1,416 | 1,432 | +3 | +0.2% | 1,321,000 |
| 2017/08/23 | 1,441 | 1,457 | 1,428 | 1,429 | +1 | +0.1% | 1,481,500 |
| 2017/08/22 | 1,424 | 1,434 | 1,422 | 1,428 | -3 | -0.2% | 678,000 |
| 2017/08/21 | 1,458 | 1,465 | 1,428 | 1,431 | -21 | -1.4% | 1,295,700 |
| 2017/08/18 | 1,454 | 1,454 | 1,440 | 1,452 | -15 | -1% | 1,141,600 |
| 2017/08/17 | 1,467 | 1,470 | 1,450 | 1,467 | ±0 | ±0% | 1,219,800 |
| 2017/08/16 | 1,437 | 1,474 | 1,427 | 1,467 | +28 | +1.9% | 1,349,900 |
| 2017/08/15 | 1,427 | 1,450 | 1,419 | 1,439 | +27 | +1.9% | 1,269,000 |
| 2017/08/14 | 1,406 | 1,415 | 1,397 | 1,412 | -10 | -0.7% | 1,501,400 |
| 2017/08/10 | 1,434 | 1,441 | 1,416 | 1,422 | -13 | -0.9% | 1,223,200 |
| 2017/08/09 | 1,450 | 1,451 | 1,430 | 1,435 | -26 | -1.8% | 1,687,500 |
| 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 |
1901～
1950
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
