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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,299 | 1,314 | 1,293 | 1,305 | +12 | +0.9% | 1,224,100 |
| 2015/02/26 | 1,276 | 1,298 | 1,274 | 1,293 | +17 | +1.3% | 1,147,800 |
| 2015/02/25 | 1,270 | 1,283 | 1,265 | 1,276 | +3 | +0.2% | 921,800 |
| 2015/02/24 | 1,280 | 1,280 | 1,254 | 1,273 | -2 | -0.2% | 912,500 |
| 2015/02/23 | 1,282 | 1,289 | 1,270 | 1,275 | +1 | +0.1% | 702,400 |
| 2015/02/20 | 1,278 | 1,279 | 1,263 | 1,274 | +1 | +0.1% | 972,700 |
| 2015/02/19 | 1,265 | 1,276 | 1,252 | 1,273 | +5 | +0.4% | 1,243,700 |
| 2015/02/18 | 1,281 | 1,284 | 1,263 | 1,268 | -11 | -0.9% | 960,400 |
| 2015/02/17 | 1,268 | 1,282 | 1,267 | 1,279 | +11 | +0.9% | 974,300 |
| 2015/02/16 | 1,259 | 1,271 | 1,252 | 1,268 | +13 | +1% | 661,100 |
| 2015/02/13 | 1,251 | 1,265 | 1,245 | 1,255 | -9 | -0.7% | 1,263,600 |
| 2015/02/12 | 1,270 | 1,283 | 1,259 | 1,264 | +6 | +0.5% | 1,220,100 |
| 2015/02/10 | 1,263 | 1,265 | 1,250 | 1,258 | -1 | -0.1% | 867,200 |
| 2015/02/09 | 1,249 | 1,262 | 1,249 | 1,259 | +19 | +1.5% | 944,100 |
| 2015/02/06 | 1,219 | 1,244 | 1,218 | 1,240 | +31 | +2.6% | 1,103,800 |
| 2015/02/05 | 1,204 | 1,215 | 1,193 | 1,209 | -9 | -0.7% | 1,139,700 |
| 2015/02/04 | 1,226 | 1,229 | 1,203 | 1,218 | -6 | -0.5% | 1,732,800 |
| 2015/02/03 | 1,243 | 1,244 | 1,213 | 1,224 | -8 | -0.6% | 1,234,500 |
| 2015/02/02 | 1,225 | 1,240 | 1,200 | 1,232 | -12 | -1% | 1,682,500 |
| 2015/01/30 | 1,229 | 1,255 | 1,229 | 1,244 | +36 | +3% | 1,600,300 |
| 2015/01/29 | 1,211 | 1,227 | 1,200 | 1,208 | -8 | -0.7% | 912,900 |
| 2015/01/28 | 1,201 | 1,224 | 1,198 | 1,216 | +5 | +0.4% | 1,112,200 |
| 2015/01/27 | 1,195 | 1,217 | 1,188 | 1,211 | +36 | +3.1% | 1,255,200 |
| 2015/01/26 | 1,184 | 1,191 | 1,169 | 1,175 | -21 | -1.8% | 946,100 |
| 2015/01/23 | 1,198 | 1,205 | 1,184 | 1,196 | +9 | +0.8% | 978,000 |
| 2015/01/22 | 1,172 | 1,187 | 1,161 | 1,187 | +15 | +1.3% | 1,358,100 |
| 2015/01/21 | 1,181 | 1,184 | 1,165 | 1,172 | -20 | -1.7% | 968,300 |
| 2015/01/20 | 1,175 | 1,194 | 1,173 | 1,192 | +16 | +1.4% | 751,300 |
| 2015/01/19 | 1,177 | 1,180 | 1,167 | 1,176 | +5 | +0.4% | 760,800 |
| 2015/01/16 | 1,185 | 1,192 | 1,156 | 1,171 | -41 | -3.4% | 1,270,600 |
| 2015/01/15 | 1,175 | 1,214 | 1,174 | 1,212 | +37 | +3.1% | 1,027,300 |
| 2015/01/14 | 1,178 | 1,188 | 1,171 | 1,175 | -10 | -0.8% | 867,100 |
| 2015/01/13 | 1,175 | 1,185 | 1,170 | 1,185 | -1 | -0.1% | 827,900 |
| 2015/01/09 | 1,207 | 1,220 | 1,180 | 1,186 | -10 | -0.8% | 1,666,700 |
| 2015/01/08 | 1,151 | 1,200 | 1,151 | 1,196 | +54 | +4.7% | 1,233,700 |
| 2015/01/07 | 1,138 | 1,160 | 1,138 | 1,142 | -8 | -0.7% | 1,241,800 |
| 2015/01/06 | 1,166 | 1,171 | 1,150 | 1,150 | -29 | -2.5% | 1,160,100 |
| 2015/01/05 | 1,164 | 1,185 | 1,151 | 1,179 | +8 | +0.7% | 813,100 |
| 2014/12/30 | 1,180 | 1,181 | 1,171 | 1,171 | -17 | -1.4% | 714,200 |
| 2014/12/29 | 1,200 | 1,204 | 1,174 | 1,188 | -12 | -1% | 857,900 |
| 2014/12/26 | 1,199 | 1,209 | 1,199 | 1,200 | +1 | +0.1% | 552,100 |
| 2014/12/25 | 1,195 | 1,203 | 1,193 | 1,199 | -4 | -0.3% | 773,700 |
| 2014/12/24 | 1,220 | 1,222 | 1,200 | 1,203 | -11 | -0.9% | 929,600 |
| 2014/12/22 | 1,195 | 1,216 | 1,195 | 1,214 | +16 | +1.3% | 764,400 |
| 2014/12/19 | 1,199 | 1,205 | 1,190 | 1,198 | +24 | +2% | 1,380,100 |
| 2014/12/18 | 1,170 | 1,176 | 1,158 | 1,174 | +18 | +1.6% | 1,395,300 |
| 2014/12/17 | 1,134 | 1,157 | 1,132 | 1,156 | +8 | +0.7% | 1,605,600 |
| 2014/12/16 | 1,156 | 1,158 | 1,143 | 1,148 | -22 | -1.9% | 1,632,600 |
| 2014/12/15 | 1,185 | 1,187 | 1,169 | 1,170 | -23 | -1.9% | 1,320,700 |
| 2014/12/12 | 1,200 | 1,203 | 1,192 | 1,193 | +3 | +0.3% | 2,740,000 |
2501～
2550
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
