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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/05/10 | 1,874 | 1,874 | 1,839 | 1,856 | -32 | -1.7% | 1,377,500 |
| 2017/05/09 | 1,863 | 1,898 | 1,860 | 1,888 | +32 | +1.7% | 1,323,600 |
| 2017/05/08 | 1,815 | 1,864 | 1,799 | 1,856 | +42 | +2.3% | 1,830,100 |
| 2017/05/02 | 1,806 | 1,818 | 1,798 | 1,814 | +6 | +0.3% | 751,800 |
| 2017/05/01 | 1,814 | 1,815 | 1,788 | 1,808 | -20 | -1.1% | 685,800 |
| 2017/04/28 | 1,829 | 1,829 | 1,813 | 1,828 | +10 | +0.6% | 1,013,300 |
| 2017/04/27 | 1,808 | 1,824 | 1,808 | 1,818 | -1 | -0.1% | 844,500 |
| 2017/04/26 | 1,815 | 1,830 | 1,804 | 1,819 | +7 | +0.4% | 1,297,600 |
| 2017/04/25 | 1,803 | 1,819 | 1,795 | 1,812 | +4 | +0.2% | 996,600 |
| 2017/04/24 | 1,812 | 1,817 | 1,795 | 1,808 | +13 | +0.7% | 1,149,700 |
| 2017/04/21 | 1,794 | 1,796 | 1,776 | 1,795 | +24 | +1.4% | 1,038,200 |
| 2017/04/20 | 1,788 | 1,794 | 1,762 | 1,771 | -18 | -1% | 1,133,000 |
| 2017/04/19 | 1,780 | 1,807 | 1,773 | 1,789 | +5 | +0.3% | 1,248,300 |
| 2017/04/18 | 1,780 | 1,789 | 1,773 | 1,784 | +3 | +0.2% | 968,400 |
| 2017/04/17 | 1,748 | 1,784 | 1,747 | 1,781 | +17 | +1% | 989,500 |
| 2017/04/14 | 1,827 | 1,830 | 1,758 | 1,764 | -23 | -1.3% | 1,208,500 |
| 2017/04/13 | 1,781 | 1,793 | 1,777 | 1,787 | -6 | -0.3% | 1,160,100 |
| 2017/04/12 | 1,786 | 1,795 | 1,772 | 1,793 | -12 | -0.7% | 1,174,200 |
| 2017/04/11 | 1,787 | 1,805 | 1,783 | 1,805 | +5 | +0.3% | 1,096,400 |
| 2017/04/10 | 1,814 | 1,817 | 1,789 | 1,800 | ±0 | ±0% | 1,009,000 |
| 2017/04/07 | 1,812 | 1,825 | 1,791 | 1,800 | +2 | +0.1% | 1,469,400 |
| 2017/04/06 | 1,828 | 1,838 | 1,793 | 1,798 | -39 | -2.1% | 1,360,300 |
| 2017/04/05 | 1,838 | 1,848 | 1,827 | 1,837 | +1 | +0.1% | 918,400 |
| 2017/04/04 | 1,836 | 1,849 | 1,823 | 1,836 | -27 | -1.4% | 1,750,100 |
| 2017/04/03 | 1,856 | 1,873 | 1,834 | 1,863 | +25 | +1.4% | 1,512,700 |
| 2017/03/31 | 1,902 | 1,903 | 1,838 | 1,838 | -71 | -3.7% | 1,477,600 |
| 2017/03/30 | 1,920 | 1,928 | 1,908 | 1,909 | -16 | -0.8% | 1,188,800 |
| 2017/03/29 | 1,923 | 1,931 | 1,915 | 1,925 | -4 | -0.2% | 1,142,200 |
| 2017/03/28 | 1,907 | 1,933 | 1,904 | 1,929 | +40 | +2.1% | 1,246,100 |
| 2017/03/27 | 1,898 | 1,905 | 1,887 | 1,889 | -22 | -1.2% | 1,283,600 |
| 2017/03/24 | 1,880 | 1,915 | 1,877 | 1,911 | +30 | +1.6% | 1,181,500 |
| 2017/03/23 | 1,895 | 1,896 | 1,873 | 1,881 | -20 | -1.1% | 1,110,800 |
| 2017/03/22 | 1,930 | 1,940 | 1,898 | 1,901 | -53 | -2.7% | 1,245,500 |
| 2017/03/21 | 1,953 | 1,966 | 1,950 | 1,954 | -23 | -1.2% | 815,900 |
| 2017/03/17 | 2,002 | 2,005 | 1,975 | 1,977 | -45 | -2.2% | 1,115,700 |
| 2017/03/16 | 2,023 | 2,038 | 2,016 | 2,022 | -37 | -1.8% | 930,800 |
| 2017/03/15 | 2,046 | 2,063 | 2,035 | 2,059 | +6 | +0.3% | 685,500 |
1951～
2000
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
