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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,453 | 1,455 | 1,427 | 1,455 | -9 | -0.6% | 1,075,800 |
| 2015/12/18 | 1,460 | 1,526 | 1,454 | 1,464 | ±0 | ±0% | 2,065,600 |
| 2015/12/17 | 1,465 | 1,472 | 1,446 | 1,464 | +48 | +3.4% | 1,035,100 |
| 2015/12/16 | 1,423 | 1,423 | 1,402 | 1,416 | +20 | +1.4% | 1,096,400 |
| 2015/12/15 | 1,412 | 1,426 | 1,394 | 1,396 | -11 | -0.8% | 730,300 |
| 2015/12/14 | 1,396 | 1,411 | 1,388 | 1,407 | -20 | -1.4% | 871,700 |
| 2015/12/11 | 1,427 | 1,449 | 1,417 | 1,427 | +17 | +1.2% | 2,716,700 |
| 2015/12/10 | 1,414 | 1,419 | 1,395 | 1,410 | -34 | -2.4% | 1,300,900 |
| 2015/12/09 | 1,465 | 1,467 | 1,441 | 1,444 | -21 | -1.4% | 1,086,800 |
| 2015/12/08 | 1,469 | 1,481 | 1,456 | 1,465 | +2 | +0.1% | 917,700 |
| 2015/12/07 | 1,467 | 1,475 | 1,450 | 1,463 | +26 | +1.8% | 978,900 |
| 2015/12/04 | 1,473 | 1,473 | 1,432 | 1,437 | -63 | -4.2% | 1,423,100 |
| 2015/12/03 | 1,497 | 1,508 | 1,488 | 1,500 | +15 | +1% | 1,180,800 |
| 2015/12/02 | 1,483 | 1,500 | 1,474 | 1,485 | +2 | +0.1% | 1,567,000 |
| 2015/12/01 | 1,479 | 1,486 | 1,460 | 1,483 | +2 | +0.1% | 1,171,000 |
| 2015/11/30 | 1,496 | 1,500 | 1,475 | 1,481 | -8 | -0.5% | 1,668,100 |
| 2015/11/27 | 1,504 | 1,510 | 1,485 | 1,489 | -10 | -0.7% | 847,600 |
| 2015/11/26 | 1,499 | 1,506 | 1,486 | 1,499 | +4 | +0.3% | 1,115,000 |
| 2015/11/25 | 1,493 | 1,497 | 1,478 | 1,495 | +2 | +0.1% | 761,600 |
| 2015/11/24 | 1,488 | 1,500 | 1,482 | 1,493 | +13 | +0.9% | 1,000,700 |
| 2015/11/20 | 1,465 | 1,480 | 1,453 | 1,480 | +15 | +1% | 924,700 |
| 2015/11/19 | 1,474 | 1,475 | 1,458 | 1,465 | +9 | +0.6% | 1,018,800 |
| 2015/11/18 | 1,464 | 1,470 | 1,454 | 1,456 | +10 | +0.7% | 960,900 |
| 2015/11/17 | 1,465 | 1,465 | 1,440 | 1,446 | -9 | -0.6% | 1,111,400 |
| 2015/11/16 | 1,423 | 1,464 | 1,408 | 1,455 | +11 | +0.8% | 1,056,100 |
| 2015/11/13 | 1,434 | 1,447 | 1,418 | 1,444 | ±0 | ±0% | 1,268,900 |
| 2015/11/12 | 1,432 | 1,452 | 1,422 | 1,444 | +11 | +0.8% | 1,198,900 |
| 2015/11/11 | 1,409 | 1,437 | 1,403 | 1,433 | +34 | +2.4% | 1,463,800 |
| 2015/11/10 | 1,370 | 1,402 | 1,368 | 1,399 | +17 | +1.2% | 810,300 |
| 2015/11/09 | 1,377 | 1,391 | 1,365 | 1,382 | +13 | +0.9% | 1,107,200 |
| 2015/11/06 | 1,353 | 1,379 | 1,347 | 1,369 | +15 | +1.1% | 1,156,800 |
| 2015/11/05 | 1,342 | 1,367 | 1,337 | 1,354 | +11 | +0.8% | 893,500 |
| 2015/11/04 | 1,328 | 1,367 | 1,321 | 1,343 | +41 | +3.1% | 1,676,200 |
| 2015/11/02 | 1,330 | 1,331 | 1,299 | 1,302 | -41 | -3.1% | 1,325,000 |
| 2015/10/30 | 1,315 | 1,350 | 1,309 | 1,343 | +19 | +1.4% | 1,896,000 |
| 2015/10/29 | 1,285 | 1,336 | 1,272 | 1,324 | -21 | -1.6% | 2,939,000 |
| 2015/10/28 | 1,352 | 1,355 | 1,327 | 1,345 | +1 | +0.1% | 703,200 |
| 2015/10/27 | 1,349 | 1,354 | 1,335 | 1,344 | +4 | +0.3% | 1,068,900 |
| 2015/10/26 | 1,355 | 1,361 | 1,335 | 1,340 | +2 | +0.1% | 1,324,500 |
| 2015/10/23 | 1,358 | 1,380 | 1,336 | 1,338 | +3 | +0.2% | 2,831,400 |
| 2015/10/22 | 1,328 | 1,348 | 1,328 | 1,335 | -1 | -0.1% | 1,029,000 |
| 2015/10/21 | 1,321 | 1,343 | 1,308 | 1,336 | +5 | +0.4% | 1,111,800 |
| 2015/10/20 | 1,333 | 1,342 | 1,321 | 1,331 | +1 | +0.1% | 544,300 |
| 2015/10/19 | 1,323 | 1,344 | 1,316 | 1,330 | +21 | +1.6% | 1,036,200 |
| 2015/10/16 | 1,299 | 1,328 | 1,299 | 1,309 | +16 | +1.2% | 1,153,300 |
| 2015/10/15 | 1,275 | 1,302 | 1,273 | 1,293 | +30 | +2.4% | 1,408,400 |
| 2015/10/14 | 1,270 | 1,273 | 1,249 | 1,263 | -16 | -1.3% | 1,404,800 |
| 2015/10/13 | 1,260 | 1,291 | 1,260 | 1,279 | +18 | +1.4% | 1,755,800 |
| 2015/10/09 | 1,205 | 1,267 | 1,199 | 1,261 | +74 | +6.2% | 2,562,300 |
| 2015/10/08 | 1,199 | 1,211 | 1,187 | 1,187 | -11 | -0.9% | 1,425,000 |
2301～
2350
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
