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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 1,347 | 1,360 | 1,335 | 1,358 | +18 | +1.3% | 1,875,500 |
| 2015/05/13 | 1,379 | 1,382 | 1,332 | 1,340 | -18 | -1.3% | 2,259,100 |
| 2015/05/12 | 1,365 | 1,379 | 1,343 | 1,358 | -14 | -1% | 2,175,900 |
| 2015/05/11 | 1,376 | 1,386 | 1,338 | 1,372 | +12 | +0.9% | 1,725,800 |
| 2015/05/08 | 1,364 | 1,375 | 1,346 | 1,360 | -17 | -1.2% | 1,599,500 |
| 2015/05/07 | 1,359 | 1,394 | 1,357 | 1,377 | +23 | +1.7% | 2,200,900 |
| 2015/05/01 | 1,350 | 1,361 | 1,340 | 1,354 | +5 | +0.4% | 983,200 |
| 2015/04/30 | 1,350 | 1,376 | 1,346 | 1,349 | -15 | -1.1% | 1,813,600 |
| 2015/04/28 | 1,363 | 1,374 | 1,354 | 1,364 | +15 | +1.1% | 2,085,000 |
| 2015/04/27 | 1,353 | 1,364 | 1,343 | 1,349 | -50 | -3.6% | 2,198,900 |
| 2015/04/24 | 1,390 | 1,405 | 1,388 | 1,399 | +2 | +0.1% | 864,100 |
| 2015/04/23 | 1,392 | 1,402 | 1,382 | 1,397 | -4 | -0.3% | 1,457,600 |
| 2015/04/22 | 1,388 | 1,403 | 1,378 | 1,401 | +32 | +2.3% | 1,765,100 |
| 2015/04/21 | 1,377 | 1,388 | 1,361 | 1,369 | -7 | -0.5% | 2,277,500 |
| 2015/04/20 | 1,402 | 1,418 | 1,372 | 1,376 | -21 | -1.5% | 1,883,400 |
| 2015/04/17 | 1,425 | 1,435 | 1,396 | 1,397 | -28 | -2% | 2,084,100 |
| 2015/04/16 | 1,432 | 1,432 | 1,403 | 1,425 | -15 | -1% | 1,139,200 |
| 2015/04/15 | 1,440 | 1,456 | 1,430 | 1,440 | -5 | -0.3% | 1,050,300 |
| 2015/04/14 | 1,433 | 1,456 | 1,432 | 1,445 | -2 | -0.1% | 666,900 |
| 2015/04/13 | 1,432 | 1,465 | 1,417 | 1,447 | +30 | +2.1% | 1,462,200 |
| 2015/04/10 | 1,445 | 1,456 | 1,409 | 1,417 | -28 | -1.9% | 1,631,200 |
| 2015/04/09 | 1,415 | 1,458 | 1,410 | 1,445 | +39 | +2.8% | 1,548,800 |
| 2015/04/08 | 1,410 | 1,411 | 1,386 | 1,406 | -27 | -1.9% | 2,286,900 |
| 2015/04/07 | 1,407 | 1,437 | 1,396 | 1,433 | +30 | +2.1% | 1,348,500 |
| 2015/04/06 | 1,383 | 1,408 | 1,381 | 1,403 | +6 | +0.4% | 959,700 |
| 2015/04/03 | 1,415 | 1,420 | 1,388 | 1,397 | -20 | -1.4% | 815,200 |
| 2015/04/02 | 1,416 | 1,433 | 1,408 | 1,417 | +8 | +0.6% | 1,628,400 |
| 2015/04/01 | 1,414 | 1,439 | 1,404 | 1,409 | -15 | -1.1% | 1,789,300 |
| 2015/03/31 | 1,443 | 1,453 | 1,412 | 1,424 | -16 | -1.1% | 1,894,700 |
| 2015/03/30 | 1,435 | 1,453 | 1,428 | 1,440 | +11 | +0.8% | 1,230,100 |
| 2015/03/27 | 1,491 | 1,500 | 1,420 | 1,429 | -48 | -3.2% | 1,988,300 |
| 2015/03/26 | 1,490 | 1,493 | 1,455 | 1,477 | -42 | -2.8% | 2,009,400 |
| 2015/03/25 | 1,544 | 1,546 | 1,511 | 1,519 | -29 | -1.9% | 1,506,000 |
| 2015/03/24 | 1,530 | 1,594 | 1,530 | 1,548 | +23 | +1.5% | 2,352,500 |
| 2015/03/23 | 1,469 | 1,550 | 1,466 | 1,525 | +58 | +4% | 2,415,600 |
| 2015/03/20 | 1,439 | 1,468 | 1,431 | 1,467 | +22 | +1.5% | 1,235,400 |
| 2015/03/19 | 1,445 | 1,451 | 1,433 | 1,445 | -16 | -1.1% | 1,155,600 |
| 2015/03/18 | 1,459 | 1,476 | 1,454 | 1,461 | -4 | -0.3% | 863,700 |
| 2015/03/17 | 1,459 | 1,478 | 1,455 | 1,465 | +12 | +0.8% | 1,145,600 |
| 2015/03/16 | 1,474 | 1,486 | 1,452 | 1,453 | -29 | -2% | 1,318,100 |
| 2015/03/13 | 1,510 | 1,510 | 1,480 | 1,482 | -22 | -1.5% | 2,550,500 |
| 2015/03/12 | 1,500 | 1,510 | 1,476 | 1,504 | +6 | +0.4% | 1,372,800 |
| 2015/03/11 | 1,481 | 1,511 | 1,480 | 1,498 | +17 | +1.1% | 1,528,400 |
| 2015/03/10 | 1,498 | 1,529 | 1,467 | 1,481 | -7 | -0.5% | 2,822,700 |
| 2015/03/09 | 1,600 | 1,625 | 1,484 | 1,488 | -34 | -2.2% | 4,855,000 |
| 2015/03/06 | 1,425 | 1,531 | 1,425 | 1,522 | +169 | +12.5% | 7,282,200 |
| 2015/03/05 | 1,325 | 1,355 | 1,321 | 1,353 | +37 | +2.8% | 1,283,600 |
| 2015/03/04 | 1,296 | 1,321 | 1,296 | 1,316 | +11 | +0.8% | 911,800 |
| 2015/03/03 | 1,319 | 1,320 | 1,296 | 1,305 | -15 | -1.1% | 1,166,500 |
| 2015/03/02 | 1,304 | 1,320 | 1,303 | 1,320 | +15 | +1.1% | 903,200 |
2451～
2500
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
