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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 1,269 | 1,270 | 1,254 | 1,263 | +13 | +1% | 762,800 |
| 2013/09/18 | 1,244 | 1,263 | 1,232 | 1,250 | +10 | +0.8% | 912,200 |
| 2013/09/17 | 1,260 | 1,262 | 1,240 | 1,240 | -15 | -1.2% | 594,700 |
| 2013/09/13 | 1,250 | 1,264 | 1,239 | 1,255 | ±0 | ±0% | 2,282,000 |
| 2013/09/12 | 1,270 | 1,272 | 1,251 | 1,255 | -21 | -1.6% | 873,900 |
| 2013/09/11 | 1,288 | 1,299 | 1,275 | 1,276 | -12 | -0.9% | 873,400 |
| 2013/09/10 | 1,293 | 1,294 | 1,273 | 1,288 | -4 | -0.3% | 980,300 |
| 2013/09/09 | 1,313 | 1,313 | 1,272 | 1,292 | +17 | +1.3% | 799,300 |
| 2013/09/06 | 1,302 | 1,303 | 1,264 | 1,275 | -28 | -2.1% | 924,000 |
| 2013/09/05 | 1,321 | 1,321 | 1,285 | 1,303 | -18 | -1.4% | 764,000 |
| 2013/09/04 | 1,312 | 1,325 | 1,295 | 1,321 | -2 | -0.2% | 719,300 |
| 2013/09/03 | 1,278 | 1,323 | 1,275 | 1,323 | +51 | +4% | 824,500 |
| 2013/09/02 | 1,261 | 1,281 | 1,253 | 1,272 | +11 | +0.9% | 514,100 |
| 2013/08/30 | 1,273 | 1,283 | 1,251 | 1,261 | -9 | -0.7% | 764,100 |
| 2013/08/29 | 1,282 | 1,292 | 1,263 | 1,270 | -1 | -0.1% | 639,100 |
| 2013/08/28 | 1,249 | 1,279 | 1,227 | 1,271 | -8 | -0.6% | 1,091,300 |
| 2013/08/27 | 1,292 | 1,304 | 1,275 | 1,279 | -14 | -1.1% | 711,900 |
| 2013/08/26 | 1,294 | 1,310 | 1,288 | 1,293 | ±0 | ±0% | 658,800 |
| 2013/08/23 | 1,289 | 1,304 | 1,276 | 1,293 | +39 | +3.1% | 882,900 |
| 2013/08/22 | 1,240 | 1,270 | 1,233 | 1,254 | -8 | -0.6% | 821,300 |
| 2013/08/21 | 1,283 | 1,289 | 1,240 | 1,262 | -14 | -1.1% | 1,134,900 |
| 2013/08/20 | 1,300 | 1,319 | 1,274 | 1,276 | -42 | -3.2% | 899,700 |
| 2013/08/19 | 1,300 | 1,325 | 1,298 | 1,318 | +21 | +1.6% | 727,400 |
| 2013/08/16 | 1,298 | 1,316 | 1,285 | 1,297 | -31 | -2.3% | 1,016,000 |
| 2013/08/15 | 1,342 | 1,360 | 1,321 | 1,328 | +16 | +1.2% | 1,242,800 |
| 2013/08/14 | 1,315 | 1,316 | 1,282 | 1,312 | +6 | +0.5% | 671,400 |
| 2013/08/13 | 1,282 | 1,310 | 1,278 | 1,306 | +29 | +2.3% | 576,600 |
| 2013/08/12 | 1,277 | 1,295 | 1,268 | 1,277 | -12 | -0.9% | 498,000 |
| 2013/08/09 | 1,293 | 1,317 | 1,277 | 1,289 | -4 | -0.3% | 1,267,300 |
| 2013/08/08 | 1,304 | 1,345 | 1,286 | 1,293 | -6 | -0.5% | 902,200 |
| 2013/08/07 | 1,325 | 1,342 | 1,299 | 1,299 | -76 | -5.5% | 1,019,400 |
| 2013/08/06 | 1,350 | 1,375 | 1,316 | 1,375 | +9 | +0.7% | 960,800 |
| 2013/08/05 | 1,367 | 1,382 | 1,356 | 1,366 | -21 | -1.5% | 572,200 |
| 2013/08/02 | 1,349 | 1,388 | 1,329 | 1,387 | +56 | +4.2% | 862,000 |
| 2013/08/01 | 1,272 | 1,337 | 1,263 | 1,331 | +29 | +2.2% | 1,068,000 |
| 2013/07/31 | 1,348 | 1,348 | 1,300 | 1,302 | -46 | -3.4% | 1,078,200 |
| 2013/07/30 | 1,330 | 1,367 | 1,315 | 1,348 | +11 | +0.8% | 1,015,000 |
| 2013/07/29 | 1,359 | 1,375 | 1,336 | 1,337 | -64 | -4.6% | 941,300 |
| 2013/07/26 | 1,420 | 1,424 | 1,391 | 1,401 | -41 | -2.8% | 1,036,600 |
| 2013/07/25 | 1,445 | 1,473 | 1,436 | 1,442 | +6 | +0.4% | 893,800 |
| 2013/07/24 | 1,452 | 1,460 | 1,424 | 1,436 | -25 | -1.7% | 1,040,000 |
| 2013/07/23 | 1,467 | 1,473 | 1,454 | 1,461 | -6 | -0.4% | 861,600 |
| 2013/07/22 | 1,458 | 1,479 | 1,444 | 1,467 | +21 | +1.5% | 774,100 |
| 2013/07/19 | 1,500 | 1,503 | 1,432 | 1,446 | -30 | -2% | 1,844,500 |
| 2013/07/18 | 1,445 | 1,484 | 1,441 | 1,476 | +35 | +2.4% | 1,131,700 |
| 2013/07/17 | 1,457 | 1,460 | 1,435 | 1,441 | -35 | -2.4% | 1,327,500 |
| 2013/07/16 | 1,500 | 1,507 | 1,471 | 1,476 | +59 | +4.2% | 1,736,900 |
| 2013/07/12 | 1,395 | 1,440 | 1,385 | 1,417 | +42 | +3.1% | 2,008,200 |
| 2013/07/11 | 1,362 | 1,379 | 1,351 | 1,375 | +9 | +0.7% | 693,000 |
| 2013/07/10 | 1,382 | 1,390 | 1,353 | 1,366 | -12 | -0.9% | 1,122,400 |
2851～
2900
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
