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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,519 | 1,530 | 1,510 | 1,510 | +20 | +1.3% | 2,019,900 |
| 2013/12/02 | 1,478 | 1,493 | 1,476 | 1,490 | +15 | +1% | 1,030,500 |
| 2013/11/29 | 1,467 | 1,483 | 1,463 | 1,475 | -7 | -0.5% | 944,300 |
| 2013/11/28 | 1,475 | 1,482 | 1,468 | 1,482 | +15 | +1% | 1,009,300 |
| 2013/11/27 | 1,467 | 1,473 | 1,453 | 1,467 | -12 | -0.8% | 798,700 |
| 2013/11/26 | 1,478 | 1,484 | 1,470 | 1,479 | -6 | -0.4% | 685,100 |
| 2013/11/25 | 1,488 | 1,488 | 1,466 | 1,485 | +12 | +0.8% | 764,300 |
| 2013/11/22 | 1,487 | 1,490 | 1,465 | 1,473 | -2 | -0.1% | 1,305,900 |
| 2013/11/21 | 1,469 | 1,482 | 1,459 | 1,475 | +32 | +2.2% | 1,463,100 |
| 2013/11/20 | 1,449 | 1,456 | 1,438 | 1,443 | -7 | -0.5% | 892,100 |
| 2013/11/19 | 1,455 | 1,466 | 1,437 | 1,450 | -11 | -0.8% | 968,000 |
| 2013/11/18 | 1,475 | 1,480 | 1,455 | 1,461 | -8 | -0.5% | 1,120,900 |
| 2013/11/15 | 1,450 | 1,476 | 1,449 | 1,469 | +33 | +2.3% | 1,844,100 |
| 2013/11/14 | 1,404 | 1,447 | 1,403 | 1,436 | +33 | +2.4% | 1,654,700 |
| 2013/11/13 | 1,389 | 1,407 | 1,389 | 1,403 | +1 | +0.1% | 870,600 |
| 2013/11/12 | 1,368 | 1,402 | 1,360 | 1,402 | +40 | +2.9% | 1,323,300 |
| 2013/11/11 | 1,369 | 1,373 | 1,352 | 1,362 | +8 | +0.6% | 808,700 |
| 2013/11/08 | 1,321 | 1,359 | 1,320 | 1,354 | +10 | +0.7% | 1,049,800 |
| 2013/11/07 | 1,352 | 1,362 | 1,342 | 1,344 | -10 | -0.7% | 786,900 |
| 2013/11/06 | 1,339 | 1,363 | 1,334 | 1,354 | +8 | +0.6% | 805,200 |
| 2013/11/05 | 1,331 | 1,352 | 1,331 | 1,346 | +9 | +0.7% | 1,012,100 |
| 2013/11/01 | 1,330 | 1,346 | 1,316 | 1,337 | +21 | +1.6% | 1,797,000 |
| 2013/10/31 | 1,375 | 1,376 | 1,308 | 1,316 | -41 | -3% | 2,246,900 |
| 2013/10/30 | 1,340 | 1,364 | 1,340 | 1,357 | +61 | +4.7% | 1,820,700 |
| 2013/10/29 | 1,281 | 1,310 | 1,281 | 1,296 | -10 | -0.8% | 487,400 |
| 2013/10/28 | 1,284 | 1,307 | 1,282 | 1,306 | +31 | +2.4% | 482,900 |
| 2013/10/25 | 1,297 | 1,305 | 1,275 | 1,275 | -37 | -2.8% | 685,100 |
| 2013/10/24 | 1,300 | 1,315 | 1,291 | 1,312 | -2 | -0.2% | 717,900 |
| 2013/10/23 | 1,353 | 1,358 | 1,314 | 1,314 | -29 | -2.2% | 660,800 |
| 2013/10/22 | 1,344 | 1,355 | 1,335 | 1,343 | -15 | -1.1% | 494,000 |
| 2013/10/21 | 1,347 | 1,360 | 1,339 | 1,358 | +12 | +0.9% | 432,200 |
| 2013/10/18 | 1,351 | 1,353 | 1,336 | 1,346 | -9 | -0.7% | 556,300 |
| 2013/10/17 | 1,349 | 1,357 | 1,343 | 1,355 | +17 | +1.3% | 586,800 |
| 2013/10/16 | 1,335 | 1,344 | 1,318 | 1,338 | +1 | +0.1% | 598,000 |
| 2013/10/15 | 1,339 | 1,351 | 1,323 | 1,337 | -2 | -0.1% | 729,200 |
| 2013/10/11 | 1,361 | 1,368 | 1,330 | 1,339 | +1 | +0.1% | 1,583,800 |
| 2013/10/10 | 1,309 | 1,338 | 1,309 | 1,338 | +43 | +3.3% | 719,700 |
| 2013/10/09 | 1,290 | 1,296 | 1,274 | 1,295 | ±0 | ±0% | 714,300 |
| 2013/10/08 | 1,302 | 1,306 | 1,280 | 1,295 | -13 | -1% | 627,200 |
| 2013/10/07 | 1,334 | 1,335 | 1,300 | 1,308 | -25 | -1.9% | 1,026,900 |
| 2013/10/04 | 1,321 | 1,333 | 1,303 | 1,333 | +13 | +1% | 1,154,700 |
| 2013/10/03 | 1,320 | 1,338 | 1,315 | 1,320 | -6 | -0.5% | 1,226,200 |
| 2013/10/02 | 1,358 | 1,364 | 1,319 | 1,326 | -32 | -2.4% | 1,393,300 |
| 2013/10/01 | 1,377 | 1,377 | 1,346 | 1,358 | +22 | +1.6% | 1,203,700 |
| 2013/09/30 | 1,351 | 1,358 | 1,329 | 1,336 | -25 | -1.8% | 866,700 |
| 2013/09/27 | 1,328 | 1,363 | 1,301 | 1,361 | +37 | +2.8% | 1,839,400 |
| 2013/09/26 | 1,290 | 1,325 | 1,270 | 1,324 | +24 | +1.8% | 1,037,700 |
| 2013/09/25 | 1,315 | 1,330 | 1,288 | 1,300 | -3 | -0.2% | 1,662,900 |
| 2013/09/24 | 1,261 | 1,306 | 1,261 | 1,303 | +33 | +2.6% | 1,070,100 |
| 2013/09/20 | 1,265 | 1,274 | 1,261 | 1,270 | +7 | +0.6% | 833,700 |
2801～
2850
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
