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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 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 |
| 2015/10/07 | 1,198 | 1,199 | 1,175 | 1,198 | -8 | -0.7% | 1,250,400 |
| 2015/10/06 | 1,219 | 1,222 | 1,198 | 1,206 | -4 | -0.3% | 1,146,500 |
| 2015/10/05 | 1,193 | 1,215 | 1,181 | 1,210 | +42 | +3.6% | 1,529,700 |
| 2015/10/02 | 1,172 | 1,180 | 1,153 | 1,168 | -22 | -1.8% | 1,058,300 |
| 2015/10/01 | 1,195 | 1,199 | 1,161 | 1,190 | -4 | -0.3% | 1,543,200 |
| 2015/09/30 | 1,197 | 1,205 | 1,172 | 1,194 | +23 | +2% | 1,266,300 |
| 2015/09/29 | 1,207 | 1,214 | 1,166 | 1,171 | -65 | -5.3% | 1,498,300 |
| 2015/09/28 | 1,274 | 1,279 | 1,230 | 1,236 | -35 | -2.8% | 927,500 |
| 2015/09/25 | 1,285 | 1,297 | 1,246 | 1,271 | +13 | +1% | 1,841,300 |
| 2015/09/24 | 1,271 | 1,296 | 1,258 | 1,258 | -28 | -2.2% | 778,200 |
| 2015/09/18 | 1,303 | 1,319 | 1,285 | 1,286 | -31 | -2.4% | 1,181,300 |
| 2015/09/17 | 1,336 | 1,336 | 1,302 | 1,317 | -18 | -1.3% | 1,014,000 |
| 2015/09/16 | 1,360 | 1,360 | 1,317 | 1,335 | -5 | -0.4% | 738,900 |
| 2015/09/15 | 1,350 | 1,356 | 1,330 | 1,340 | +1 | +0.1% | 811,500 |
| 2015/09/14 | 1,360 | 1,369 | 1,338 | 1,339 | -11 | -0.8% | 919,200 |
| 2015/09/11 | 1,313 | 1,363 | 1,313 | 1,350 | +16 | +1.2% | 2,491,300 |
| 2015/09/10 | 1,326 | 1,342 | 1,304 | 1,334 | -36 | -2.6% | 1,453,000 |
| 2015/09/09 | 1,300 | 1,375 | 1,296 | 1,370 | +116 | +9.3% | 1,534,600 |
| 2015/09/08 | 1,320 | 1,323 | 1,251 | 1,254 | -52 | -4% | 1,168,300 |
| 2015/09/07 | 1,301 | 1,329 | 1,287 | 1,306 | ±0 | ±0% | 1,032,000 |
| 2015/09/04 | 1,311 | 1,333 | 1,285 | 1,306 | -4 | -0.3% | 1,848,300 |
| 2015/09/03 | 1,296 | 1,338 | 1,296 | 1,310 | ±0 | ±0% | 1,513,500 |
| 2015/09/02 | 1,231 | 1,342 | 1,231 | 1,310 | +60 | +4.8% | 2,965,800 |
| 2015/09/01 | 1,292 | 1,307 | 1,250 | 1,250 | -46 | -3.5% | 1,802,000 |
| 2015/08/31 | 1,317 | 1,330 | 1,287 | 1,296 | -32 | -2.4% | 2,121,100 |
2401～
2450
件表示中 / 3780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 | 174,800円 | -11.0% | +206.6% | 0.00% | 17.36倍 | 4.10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 |
| 協和キリン | 256,600円 | -3.5% | -11.3% | 2.34% | 23.57倍 | 1.60倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 174,500円 | +0.6% | +43.3% | 4.58% | 12.24倍 | 1.05倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 257,300円 | +8.4% | +6.4% | 1.63% | 18.46倍 | 2.24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 |
| 参天薬 | 165,000円 | -2.0% | -7.3% | 2.30% | 15.87倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
