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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,473 | 1,486 | 1,467 | 1,473 | +3 | +0.2% | 1,631,500 |
| 2015/07/23 | 1,450 | 1,474 | 1,444 | 1,470 | +28 | +1.9% | 1,243,800 |
| 2015/07/22 | 1,440 | 1,449 | 1,435 | 1,442 | -6 | -0.4% | 1,064,300 |
| 2015/07/21 | 1,434 | 1,448 | 1,432 | 1,448 | +17 | +1.2% | 882,200 |
| 2015/07/17 | 1,428 | 1,447 | 1,419 | 1,431 | +4 | +0.3% | 1,028,300 |
| 2015/07/16 | 1,439 | 1,449 | 1,417 | 1,427 | +1 | +0.1% | 1,119,200 |
| 2015/07/15 | 1,422 | 1,439 | 1,419 | 1,426 | +7 | +0.5% | 1,499,000 |
| 2015/07/14 | 1,414 | 1,428 | 1,411 | 1,419 | +25 | +1.8% | 1,564,500 |
| 2015/07/13 | 1,376 | 1,398 | 1,374 | 1,394 | +30 | +2.2% | 948,700 |
| 2015/07/10 | 1,361 | 1,403 | 1,357 | 1,364 | +9 | +0.7% | 2,100,000 |
| 2015/07/09 | 1,353 | 1,359 | 1,318 | 1,355 | -18 | -1.3% | 1,833,700 |
| 2015/07/08 | 1,406 | 1,410 | 1,372 | 1,373 | -32 | -2.3% | 1,671,500 |
| 2015/07/07 | 1,382 | 1,409 | 1,377 | 1,405 | +37 | +2.7% | 1,436,200 |
| 2015/07/06 | 1,361 | 1,399 | 1,354 | 1,368 | -13 | -0.9% | 1,592,600 |
| 2015/07/03 | 1,378 | 1,391 | 1,372 | 1,381 | +8 | +0.6% | 1,166,800 |
| 2015/07/02 | 1,355 | 1,380 | 1,347 | 1,373 | +35 | +2.6% | 1,574,200 |
| 2015/07/01 | 1,349 | 1,351 | 1,321 | 1,338 | -11 | -0.8% | 1,866,800 |
| 2015/06/30 | 1,355 | 1,370 | 1,344 | 1,349 | +24 | +1.8% | 1,869,200 |
| 2015/06/29 | 1,356 | 1,357 | 1,324 | 1,325 | -61 | -4.4% | 1,924,800 |
| 2015/06/26 | 1,391 | 1,399 | 1,377 | 1,386 | ±0 | ±0% | 1,327,500 |
| 2015/06/25 | 1,440 | 1,440 | 1,383 | 1,386 | -17 | -1.2% | 2,687,400 |
| 2015/06/24 | 1,409 | 1,411 | 1,391 | 1,403 | -4 | -0.3% | 1,133,900 |
| 2015/06/23 | 1,390 | 1,410 | 1,380 | 1,407 | +27 | +2% | 1,867,500 |
| 2015/06/22 | 1,359 | 1,386 | 1,357 | 1,380 | +34 | +2.5% | 1,361,500 |
| 2015/06/19 | 1,367 | 1,388 | 1,346 | 1,346 | -21 | -1.5% | 2,449,400 |
| 2015/06/18 | 1,364 | 1,390 | 1,362 | 1,367 | +8 | +0.6% | 1,531,900 |
| 2015/06/17 | 1,361 | 1,372 | 1,351 | 1,359 | -2 | -0.1% | 1,924,700 |
| 2015/06/16 | 1,381 | 1,397 | 1,359 | 1,361 | -20 | -1.4% | 2,325,300 |
| 2015/06/15 | 1,338 | 1,384 | 1,335 | 1,381 | +41 | +3.1% | 1,859,100 |
| 2015/06/12 | 1,338 | 1,357 | 1,331 | 1,340 | +11 | +0.8% | 2,876,200 |
| 2015/06/11 | 1,321 | 1,329 | 1,306 | 1,329 | -2 | -0.2% | 2,197,000 |
| 2015/06/10 | 1,336 | 1,352 | 1,328 | 1,331 | ±0 | ±0% | 1,221,800 |
| 2015/06/09 | 1,349 | 1,349 | 1,330 | 1,331 | -9 | -0.7% | 1,253,800 |
| 2015/06/08 | 1,355 | 1,355 | 1,338 | 1,340 | -4 | -0.3% | 1,171,300 |
| 2015/06/05 | 1,360 | 1,362 | 1,340 | 1,344 | -24 | -1.8% | 1,283,200 |
| 2015/06/04 | 1,377 | 1,377 | 1,361 | 1,368 | -1 | -0.1% | 1,407,400 |
| 2015/06/03 | 1,388 | 1,388 | 1,360 | 1,369 | -8 | -0.6% | 1,497,200 |
| 2015/06/02 | 1,379 | 1,395 | 1,371 | 1,377 | -5 | -0.4% | 1,523,900 |
| 2015/06/01 | 1,397 | 1,398 | 1,379 | 1,382 | -30 | -2.1% | 2,092,900 |
| 2015/05/29 | 1,398 | 1,419 | 1,383 | 1,412 | +4 | +0.3% | 3,210,400 |
| 2015/05/28 | 1,429 | 1,429 | 1,406 | 1,408 | -12 | -0.8% | 1,325,000 |
| 2015/05/27 | 1,408 | 1,427 | 1,396 | 1,420 | +10 | +0.7% | 1,820,500 |
| 2015/05/26 | 1,407 | 1,417 | 1,405 | 1,410 | ±0 | ±0% | 1,875,600 |
| 2015/05/25 | 1,407 | 1,417 | 1,401 | 1,410 | +4 | +0.3% | 847,300 |
| 2015/05/22 | 1,414 | 1,414 | 1,400 | 1,406 | -4 | -0.3% | 1,124,300 |
| 2015/05/21 | 1,415 | 1,423 | 1,404 | 1,410 | +2 | +0.1% | 1,321,400 |
| 2015/05/20 | 1,420 | 1,420 | 1,398 | 1,408 | -1 | -0.1% | 1,784,800 |
| 2015/05/19 | 1,384 | 1,415 | 1,377 | 1,409 | +35 | +2.5% | 1,775,500 |
| 2015/05/18 | 1,354 | 1,377 | 1,353 | 1,374 | +19 | +1.4% | 1,254,600 |
| 2015/05/15 | 1,358 | 1,358 | 1,336 | 1,355 | -3 | -0.2% | 1,789,400 |
2401～
2450
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
