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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 1,800 | 1,830 | 1,762 | 1,788 | -6 | -0.3% | 2,063,800 |
| 2013/04/24 | 1,800 | 1,803 | 1,782 | 1,794 | +22 | +1.2% | 1,795,900 |
| 2013/04/23 | 1,751 | 1,830 | 1,734 | 1,772 | +40 | +2.3% | 3,325,800 |
| 2013/04/22 | 1,720 | 1,740 | 1,719 | 1,732 | +38 | +2.2% | 1,948,000 |
| 2013/04/19 | 1,705 | 1,705 | 1,682 | 1,694 | +20 | +1.2% | 1,260,000 |
| 2013/04/18 | 1,695 | 1,705 | 1,660 | 1,674 | -21 | -1.2% | 1,132,900 |
| 2013/04/17 | 1,670 | 1,706 | 1,670 | 1,695 | +31 | +1.9% | 1,203,700 |
| 2013/04/16 | 1,644 | 1,685 | 1,620 | 1,664 | -6 | -0.4% | 2,299,000 |
| 2013/04/15 | 1,673 | 1,687 | 1,644 | 1,670 | -4 | -0.2% | 1,883,900 |
| 2013/04/12 | 1,713 | 1,713 | 1,665 | 1,674 | -25 | -1.5% | 2,894,000 |
| 2013/04/11 | 1,702 | 1,718 | 1,685 | 1,699 | -3 | -0.2% | 1,704,000 |
| 2013/04/10 | 1,720 | 1,732 | 1,691 | 1,702 | -19 | -1.1% | 2,603,700 |
| 2013/04/09 | 1,750 | 1,750 | 1,701 | 1,721 | +4 | +0.2% | 1,935,400 |
| 2013/04/08 | 1,707 | 1,719 | 1,685 | 1,717 | +45 | +2.7% | 1,985,000 |
| 2013/04/05 | 1,712 | 1,732 | 1,653 | 1,672 | -39 | -2.3% | 4,111,700 |
| 2013/04/04 | 1,605 | 1,711 | 1,572 | 1,711 | +51 | +3.1% | 2,990,300 |
| 2013/04/03 | 1,628 | 1,669 | 1,622 | 1,660 | +64 | +4% | 1,691,800 |
| 2013/04/02 | 1,588 | 1,636 | 1,515 | 1,596 | -61 | -3.7% | 4,096,000 |
| 2013/04/01 | 1,756 | 1,764 | 1,651 | 1,657 | -98 | -5.6% | 3,263,100 |
| 2013/03/29 | 1,761 | 1,780 | 1,712 | 1,755 | +93 | +5.6% | 5,662,700 |
| 2013/03/28 | 1,695 | 1,695 | 1,610 | 1,662 | -32 | -1.9% | 2,907,200 |
| 2013/03/27 | 1,720 | 1,726 | 1,661 | 1,694 | -22 | -1.3% | 1,815,300 |
| 2013/03/26 | 1,700 | 1,727 | 1,679 | 1,716 | -6 | -0.3% | 1,690,900 |
| 2013/03/25 | 1,739 | 1,756 | 1,698 | 1,722 | +39 | +2.3% | 1,942,500 |
| 2013/03/22 | 1,738 | 1,745 | 1,683 | 1,683 | -36 | -2.1% | 2,225,300 |
| 2013/03/21 | 1,640 | 1,724 | 1,635 | 1,719 | +102 | +6.3% | 3,256,800 |
| 2013/03/19 | 1,613 | 1,628 | 1,593 | 1,617 | +36 | +2.3% | 1,492,000 |
| 2013/03/18 | 1,579 | 1,632 | 1,560 | 1,581 | -31 | -1.9% | 2,024,400 |
| 2013/03/15 | 1,620 | 1,649 | 1,560 | 1,612 | +31 | +2% | 4,660,900 |
| 2013/03/14 | 1,538 | 1,582 | 1,534 | 1,581 | +70 | +4.6% | 2,659,200 |
| 2013/03/13 | 1,466 | 1,531 | 1,463 | 1,511 | +48 | +3.3% | 2,641,500 |
| 2013/03/12 | 1,481 | 1,487 | 1,461 | 1,463 | -5 | -0.3% | 1,643,900 |
| 2013/03/11 | 1,478 | 1,480 | 1,449 | 1,468 | +20 | +1.4% | 2,330,400 |
| 2013/03/08 | 1,400 | 1,463 | 1,380 | 1,448 | +67 | +4.9% | 5,990,100 |
| 2013/03/07 | 1,370 | 1,386 | 1,368 | 1,381 | +25 | +1.8% | 1,632,800 |
| 2013/03/06 | 1,351 | 1,363 | 1,336 | 1,356 | +12 | +0.9% | 1,163,300 |
| 2013/03/05 | 1,361 | 1,361 | 1,336 | 1,344 | -9 | -0.7% | 1,193,500 |
| 2013/03/04 | 1,339 | 1,366 | 1,333 | 1,353 | +16 | +1.2% | 1,457,000 |
| 2013/03/01 | 1,340 | 1,350 | 1,329 | 1,337 | -2 | -0.1% | 1,630,500 |
| 2013/02/28 | 1,295 | 1,340 | 1,260 | 1,339 | +45 | +3.5% | 2,418,600 |
| 2013/02/27 | 1,331 | 1,338 | 1,294 | 1,294 | -37 | -2.8% | 1,831,800 |
| 2013/02/26 | 1,326 | 1,351 | 1,325 | 1,331 | -25 | -1.8% | 1,753,100 |
| 2013/02/25 | 1,327 | 1,367 | 1,325 | 1,356 | +52 | +4% | 2,375,500 |
| 2013/02/22 | 1,320 | 1,330 | 1,288 | 1,304 | -14 | -1.1% | 2,323,100 |
| 2013/02/21 | 1,340 | 1,342 | 1,291 | 1,318 | +45 | +3.5% | 3,641,500 |
| 2013/02/20 | 1,275 | 1,288 | 1,266 | 1,273 | +6 | +0.5% | 1,418,800 |
| 2013/02/19 | 1,249 | 1,272 | 1,245 | 1,267 | +16 | +1.3% | 1,212,300 |
| 2013/02/18 | 1,238 | 1,280 | 1,236 | 1,251 | +25 | +2% | 1,760,800 |
| 2013/02/15 | 1,228 | 1,240 | 1,216 | 1,226 | -18 | -1.4% | 1,880,200 |
| 2013/02/14 | 1,252 | 1,267 | 1,242 | 1,244 | -7 | -0.6% | 1,674,600 |
2951～
3000
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
