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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/05/29 | 1,718 | 1,725 | 1,673 | 1,673 | -71 | -4.1% | 1,578,500 |
| 2017/05/26 | 1,746 | 1,755 | 1,738 | 1,744 | +3 | +0.2% | 1,191,900 |
| 2017/05/25 | 1,719 | 1,747 | 1,718 | 1,741 | +21 | +1.2% | 1,154,400 |
| 2017/05/24 | 1,740 | 1,745 | 1,715 | 1,720 | -5 | -0.3% | 1,472,800 |
| 2017/05/23 | 1,730 | 1,746 | 1,723 | 1,725 | -6 | -0.3% | 997,500 |
| 2017/05/22 | 1,733 | 1,736 | 1,722 | 1,731 | -5 | -0.3% | 804,000 |
| 2017/05/19 | 1,739 | 1,741 | 1,730 | 1,736 | -10 | -0.6% | 1,001,700 |
| 2017/05/18 | 1,744 | 1,756 | 1,729 | 1,746 | -5 | -0.3% | 1,231,600 |
| 2017/05/17 | 1,798 | 1,802 | 1,748 | 1,751 | -66 | -3.6% | 1,825,100 |
| 2017/05/16 | 1,830 | 1,838 | 1,811 | 1,817 | -10 | -0.5% | 1,053,000 |
| 2017/05/15 | 1,838 | 1,853 | 1,823 | 1,827 | -12 | -0.7% | 917,400 |
| 2017/05/12 | 1,862 | 1,874 | 1,837 | 1,839 | -10 | -0.5% | 1,768,200 |
| 2017/05/11 | 1,859 | 1,860 | 1,820 | 1,849 | -7 | -0.4% | 1,252,200 |
1951～
2000
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 | 102,100円 | -11.0% | +206.6% | 0.00% | 10.14倍 | 2.39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 | 166,000円 | -2.0% | -7.3% | 2.29% | 16.45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 | 205,100円 | +8.4% | +0.2% | 2.05% | 14.90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 | 396,400円 | +5.8% | +1.2% | 3.03% | 12.83倍 | 1.02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 | 360,400円 | +3.8% | -19.9% | 3.77% | 11.70倍 | 0.90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
