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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,432 | 1,435 | 1,423 | 1,427 | +10 | +0.7% | 1,306,800 |
| 2014/09/26 | 1,412 | 1,428 | 1,404 | 1,417 | -31 | -2.1% | 1,362,800 |
| 2014/09/25 | 1,430 | 1,449 | 1,429 | 1,448 | +28 | +2% | 1,017,800 |
| 2014/09/24 | 1,427 | 1,434 | 1,415 | 1,420 | -8 | -0.6% | 676,400 |
| 2014/09/22 | 1,400 | 1,428 | 1,391 | 1,428 | +20 | +1.4% | 999,300 |
| 2014/09/19 | 1,397 | 1,414 | 1,389 | 1,408 | +19 | +1.4% | 1,230,200 |
| 2014/09/18 | 1,388 | 1,396 | 1,374 | 1,389 | +4 | +0.3% | 1,054,400 |
| 2014/09/17 | 1,378 | 1,392 | 1,369 | 1,385 | +14 | +1% | 1,112,000 |
| 2014/09/16 | 1,373 | 1,383 | 1,356 | 1,371 | +8 | +0.6% | 1,423,300 |
| 2014/09/12 | 1,374 | 1,374 | 1,359 | 1,363 | -12 | -0.9% | 2,616,900 |
| 2014/09/11 | 1,341 | 1,379 | 1,340 | 1,375 | +48 | +3.6% | 2,212,300 |
| 2014/09/10 | 1,328 | 1,337 | 1,319 | 1,327 | -7 | -0.5% | 1,317,400 |
| 2014/09/09 | 1,350 | 1,351 | 1,333 | 1,334 | -9 | -0.7% | 1,155,800 |
| 2014/09/08 | 1,349 | 1,353 | 1,338 | 1,343 | -7 | -0.5% | 1,102,000 |
| 2014/09/05 | 1,365 | 1,369 | 1,338 | 1,350 | -16 | -1.2% | 1,227,700 |
| 2014/09/04 | 1,374 | 1,379 | 1,362 | 1,366 | -18 | -1.3% | 1,084,600 |
| 2014/09/03 | 1,390 | 1,397 | 1,368 | 1,384 | -10 | -0.7% | 1,508,500 |
| 2014/09/02 | 1,413 | 1,413 | 1,391 | 1,394 | -19 | -1.3% | 1,279,500 |
| 2014/09/01 | 1,410 | 1,418 | 1,401 | 1,413 | ±0 | ±0% | 587,700 |
| 2014/08/29 | 1,409 | 1,413 | 1,382 | 1,413 | +4 | +0.3% | 1,547,700 |
| 2014/08/28 | 1,409 | 1,409 | 1,398 | 1,409 | -4 | -0.3% | 622,200 |
| 2014/08/27 | 1,415 | 1,418 | 1,400 | 1,413 | ±0 | ±0% | 698,300 |
| 2014/08/26 | 1,401 | 1,416 | 1,397 | 1,413 | +13 | +0.9% | 961,200 |
| 2014/08/25 | 1,399 | 1,403 | 1,388 | 1,400 | +10 | +0.7% | 702,600 |
| 2014/08/22 | 1,380 | 1,395 | 1,380 | 1,390 | +13 | +0.9% | 1,080,000 |
| 2014/08/21 | 1,376 | 1,377 | 1,363 | 1,377 | +13 | +1% | 880,600 |
| 2014/08/20 | 1,363 | 1,372 | 1,360 | 1,364 | +2 | +0.1% | 640,900 |
| 2014/08/19 | 1,367 | 1,375 | 1,354 | 1,362 | ±0 | ±0% | 1,004,100 |
| 2014/08/18 | 1,370 | 1,382 | 1,362 | 1,362 | -1 | -0.1% | 864,600 |
| 2014/08/15 | 1,355 | 1,366 | 1,346 | 1,363 | +11 | +0.8% | 807,200 |
| 2014/08/14 | 1,350 | 1,355 | 1,344 | 1,352 | +20 | +1.5% | 795,600 |
| 2014/08/13 | 1,344 | 1,351 | 1,318 | 1,332 | -21 | -1.6% | 1,324,300 |
| 2014/08/12 | 1,345 | 1,387 | 1,336 | 1,353 | +32 | +2.4% | 1,971,600 |
| 2014/08/11 | 1,320 | 1,324 | 1,310 | 1,321 | +24 | +1.9% | 1,088,300 |
| 2014/08/08 | 1,321 | 1,324 | 1,290 | 1,297 | -23 | -1.7% | 2,018,500 |
| 2014/08/07 | 1,320 | 1,329 | 1,299 | 1,320 | +4 | +0.3% | 1,716,300 |
| 2014/08/06 | 1,302 | 1,328 | 1,300 | 1,316 | +11 | +0.8% | 1,744,500 |
| 2014/08/05 | 1,280 | 1,313 | 1,279 | 1,305 | +41 | +3.2% | 2,074,200 |
| 2014/08/04 | 1,257 | 1,270 | 1,251 | 1,264 | +7 | +0.6% | 790,200 |
| 2014/08/01 | 1,268 | 1,274 | 1,253 | 1,257 | -10 | -0.8% | 975,400 |
| 2014/07/31 | 1,280 | 1,293 | 1,250 | 1,267 | +18 | +1.4% | 2,169,500 |
| 2014/07/30 | 1,240 | 1,253 | 1,235 | 1,249 | +8 | +0.6% | 843,700 |
| 2014/07/29 | 1,238 | 1,257 | 1,237 | 1,241 | +9 | +0.7% | 1,005,000 |
| 2014/07/28 | 1,232 | 1,241 | 1,226 | 1,232 | -5 | -0.4% | 586,300 |
| 2014/07/25 | 1,237 | 1,240 | 1,227 | 1,237 | +9 | +0.7% | 604,800 |
| 2014/07/24 | 1,230 | 1,237 | 1,221 | 1,228 | +9 | +0.7% | 971,400 |
| 2014/07/23 | 1,215 | 1,224 | 1,205 | 1,219 | ±0 | ±0% | 749,900 |
| 2014/07/22 | 1,217 | 1,233 | 1,215 | 1,219 | +9 | +0.7% | 792,500 |
| 2014/07/18 | 1,204 | 1,216 | 1,190 | 1,210 | -10 | -0.8% | 917,800 |
| 2014/07/17 | 1,228 | 1,231 | 1,213 | 1,220 | -10 | -0.8% | 945,300 |
2601～
2650
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
