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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,234 | 1,242 | 1,228 | 1,230 | -2 | -0.2% | 1,223,100 |
| 2014/07/15 | 1,208 | 1,234 | 1,208 | 1,232 | +24 | +2% | 1,900,800 |
| 2014/07/14 | 1,168 | 1,213 | 1,164 | 1,208 | +62 | +5.4% | 3,189,100 |
| 2014/07/11 | 1,134 | 1,157 | 1,134 | 1,146 | +6 | +0.5% | 1,493,800 |
| 2014/07/10 | 1,172 | 1,173 | 1,138 | 1,140 | -34 | -2.9% | 1,596,600 |
| 2014/07/09 | 1,168 | 1,176 | 1,165 | 1,174 | +6 | +0.5% | 991,300 |
| 2014/07/08 | 1,170 | 1,176 | 1,160 | 1,168 | ±0 | ±0% | 1,036,900 |
| 2014/07/07 | 1,172 | 1,173 | 1,166 | 1,168 | -3 | -0.3% | 802,300 |
| 2014/07/04 | 1,179 | 1,181 | 1,169 | 1,171 | +1 | +0.1% | 622,100 |
| 2014/07/03 | 1,166 | 1,172 | 1,165 | 1,170 | +3 | +0.3% | 721,200 |
| 2014/07/02 | 1,175 | 1,175 | 1,166 | 1,167 | -1 | -0.1% | 771,200 |
| 2014/07/01 | 1,166 | 1,180 | 1,165 | 1,168 | +3 | +0.3% | 1,014,500 |
| 2014/06/30 | 1,168 | 1,182 | 1,163 | 1,165 | +2 | +0.2% | 1,193,600 |
| 2014/06/27 | 1,191 | 1,191 | 1,155 | 1,163 | -21 | -1.8% | 1,364,900 |
| 2014/06/26 | 1,200 | 1,205 | 1,181 | 1,184 | -5 | -0.4% | 1,131,500 |
| 2014/06/25 | 1,188 | 1,209 | 1,188 | 1,189 | +9 | +0.8% | 2,143,700 |
| 2014/06/24 | 1,165 | 1,187 | 1,155 | 1,180 | +11 | +0.9% | 1,515,100 |
| 2014/06/23 | 1,153 | 1,173 | 1,153 | 1,169 | +25 | +2.2% | 1,622,900 |
| 2014/06/20 | 1,166 | 1,189 | 1,144 | 1,144 | -20 | -1.7% | 4,408,200 |
| 2014/06/19 | 1,154 | 1,164 | 1,150 | 1,164 | +18 | +1.6% | 1,517,300 |
| 2014/06/18 | 1,145 | 1,158 | 1,142 | 1,146 | +1 | +0.1% | 1,250,900 |
| 2014/06/17 | 1,142 | 1,149 | 1,131 | 1,145 | +14 | +1.2% | 1,345,700 |
| 2014/06/16 | 1,151 | 1,154 | 1,127 | 1,131 | -18 | -1.6% | 1,313,600 |
| 2014/06/13 | 1,125 | 1,155 | 1,124 | 1,149 | +23 | +2% | 2,611,600 |
| 2014/06/12 | 1,124 | 1,133 | 1,120 | 1,126 | +5 | +0.4% | 1,546,900 |
| 2014/06/11 | 1,130 | 1,132 | 1,120 | 1,121 | -10 | -0.9% | 1,973,700 |
| 2014/06/10 | 1,152 | 1,161 | 1,127 | 1,131 | -21 | -1.8% | 2,007,300 |
| 2014/06/09 | 1,152 | 1,156 | 1,145 | 1,152 | +4 | +0.3% | 1,512,600 |
| 2014/06/06 | 1,144 | 1,155 | 1,132 | 1,148 | +3 | +0.3% | 2,064,100 |
| 2014/06/05 | 1,165 | 1,168 | 1,137 | 1,145 | -14 | -1.2% | 2,234,600 |
| 2014/06/04 | 1,149 | 1,167 | 1,147 | 1,159 | +23 | +2% | 3,546,800 |
| 2014/06/03 | 1,122 | 1,148 | 1,119 | 1,136 | +21 | +1.9% | 3,102,000 |
| 2014/06/02 | 1,116 | 1,119 | 1,110 | 1,115 | +1 | +0.1% | 3,023,600 |
| 2014/05/30 | 1,110 | 1,114 | 1,100 | 1,114 | -2 | -0.2% | 4,239,700 |
| 2014/05/29 | 1,120 | 1,120 | 1,108 | 1,116 | -10 | -0.9% | 3,587,100 |
| 2014/05/28 | 1,113 | 1,129 | 1,100 | 1,126 | +14 | +1.3% | 6,406,100 |
| 2014/05/27 | 1,128 | 1,146 | 1,095 | 1,112 | -46 | -4% | 13,902,600 |
| 2014/05/26 | 1,158 | 1,158 | 1,158 | 1,158 | -300 | -20.6% | 346,300 |
| 2014/05/23 | 1,470 | 1,484 | 1,454 | 1,458 | -12 | -0.8% | 1,234,900 |
| 2014/05/22 | 1,463 | 1,476 | 1,455 | 1,470 | +15 | +1% | 815,100 |
| 2014/05/21 | 1,441 | 1,461 | 1,436 | 1,455 | +9 | +0.6% | 1,026,800 |
| 2014/05/20 | 1,464 | 1,470 | 1,445 | 1,446 | -1 | -0.1% | 674,600 |
| 2014/05/19 | 1,463 | 1,480 | 1,442 | 1,447 | +1 | +0.1% | 750,400 |
| 2014/05/16 | 1,450 | 1,455 | 1,430 | 1,446 | -31 | -2.1% | 1,191,100 |
| 2014/05/15 | 1,478 | 1,487 | 1,457 | 1,477 | -20 | -1.3% | 1,116,400 |
| 2014/05/14 | 1,513 | 1,525 | 1,493 | 1,497 | -20 | -1.3% | 926,500 |
| 2014/05/13 | 1,523 | 1,535 | 1,506 | 1,517 | +9 | +0.6% | 1,017,600 |
| 2014/05/12 | 1,523 | 1,531 | 1,501 | 1,508 | -26 | -1.7% | 798,900 |
| 2014/05/09 | 1,525 | 1,539 | 1,507 | 1,534 | -13 | -0.8% | 1,677,400 |
| 2014/05/08 | 1,517 | 1,556 | 1,506 | 1,547 | +51 | +3.4% | 1,062,900 |
2651～
2700
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
