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 |
|---|---|---|---|---|---|---|---|
| 2014/01/14 | 1,823 | 1,824 | 1,755 | 1,760 | -146 | -7.7% | 5,157,000 |
| 2014/01/10 | 1,834 | 1,947 | 1,799 | 1,906 | +272 | +16.6% | 10,983,900 |
| 2014/01/09 | 1,640 | 1,660 | 1,632 | 1,634 | -17 | -1% | 1,073,400 |
| 2014/01/08 | 1,627 | 1,652 | 1,627 | 1,651 | +24 | +1.5% | 778,100 |
| 2014/01/07 | 1,600 | 1,643 | 1,595 | 1,627 | +26 | +1.6% | 1,445,000 |
| 2014/01/06 | 1,630 | 1,651 | 1,595 | 1,601 | -44 | -2.7% | 2,218,500 |
| 2013/12/30 | 1,639 | 1,648 | 1,631 | 1,645 | +18 | +1.1% | 1,385,000 |
| 2013/12/27 | 1,598 | 1,630 | 1,590 | 1,627 | +34 | +2.1% | 1,592,100 |
| 2013/12/26 | 1,590 | 1,593 | 1,569 | 1,593 | +26 | +1.7% | 1,299,800 |
| 2013/12/25 | 1,521 | 1,568 | 1,513 | 1,567 | +63 | +4.2% | 2,180,300 |
| 2013/12/24 | 1,514 | 1,525 | 1,498 | 1,504 | -5 | -0.3% | 1,630,200 |
| 2013/12/20 | 1,493 | 1,510 | 1,493 | 1,509 | +10 | +0.7% | 1,370,200 |
| 2013/12/19 | 1,500 | 1,500 | 1,487 | 1,499 | +22 | +1.5% | 1,493,700 |
| 2013/12/18 | 1,423 | 1,479 | 1,418 | 1,477 | +47 | +3.3% | 1,371,300 |
| 2013/12/17 | 1,447 | 1,447 | 1,421 | 1,430 | +2 | +0.1% | 531,200 |
| 2013/12/16 | 1,459 | 1,464 | 1,426 | 1,428 | -30 | -2.1% | 648,600 |
| 2013/12/13 | 1,441 | 1,472 | 1,438 | 1,458 | +14 | +1% | 2,833,700 |
| 2013/12/12 | 1,453 | 1,467 | 1,437 | 1,444 | -40 | -2.7% | 1,242,800 |
| 2013/12/11 | 1,485 | 1,491 | 1,472 | 1,484 | -9 | -0.6% | 685,300 |
| 2013/12/10 | 1,500 | 1,503 | 1,485 | 1,493 | -7 | -0.5% | 921,700 |
| 2013/12/09 | 1,495 | 1,500 | 1,484 | 1,500 | +40 | +2.7% | 849,900 |
| 2013/12/06 | 1,448 | 1,465 | 1,444 | 1,460 | +7 | +0.5% | 999,900 |
| 2013/12/05 | 1,472 | 1,480 | 1,450 | 1,453 | -22 | -1.5% | 1,177,200 |
| 2013/12/04 | 1,492 | 1,507 | 1,472 | 1,475 | -35 | -2.3% | 1,158,500 |
| 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 |
2851～
2900
件表示中 / 3779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 | 179,300円 | -11.0% | +206.6% | 0.00% | 17.81倍 | 4.20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 |
| 協和キリン | 260,100円 | -3.5% | -11.3% | 2.31% | 23.89倍 | 1.62倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 177,600円 | +0.6% | +43.3% | 4.50% | 12.46倍 | 1.07倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 258,700円 | +8.4% | +6.4% | 1.62% | 18.56倍 | 2.25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 |
| 参天薬 | 164,100円 | -2.0% | -7.3% | 2.32% | 15.78倍 | 1.87倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
