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 |
|---|---|---|---|---|---|---|---|
| 2013/08/13 | 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 |
| 2013/07/09 | 1,357 | 1,379 | 1,340 | 1,378 | +35 | +2.6% | 1,137,800 |
| 2013/07/08 | 1,374 | 1,380 | 1,340 | 1,343 | -13 | -1% | 1,062,200 |
| 2013/07/05 | 1,348 | 1,358 | 1,340 | 1,356 | +14 | +1% | 879,500 |
| 2013/07/04 | 1,351 | 1,360 | 1,335 | 1,342 | -8 | -0.6% | 874,400 |
| 2013/07/03 | 1,355 | 1,374 | 1,331 | 1,350 | -4 | -0.3% | 1,291,200 |
| 2013/07/02 | 1,330 | 1,354 | 1,315 | 1,354 | +25 | +1.9% | 1,458,200 |
| 2013/07/01 | 1,310 | 1,329 | 1,280 | 1,329 | +18 | +1.4% | 1,294,900 |
| 2013/06/28 | 1,316 | 1,327 | 1,264 | 1,311 | +3 | +0.2% | 3,171,400 |
| 2013/06/27 | 1,246 | 1,317 | 1,234 | 1,308 | +134 | +11.4% | 3,464,000 |
| 2013/06/26 | 1,235 | 1,248 | 1,172 | 1,174 | -36 | -3% | 1,197,700 |
| 2013/06/25 | 1,231 | 1,235 | 1,186 | 1,210 | -14 | -1.1% | 1,290,400 |
| 2013/06/24 | 1,255 | 1,256 | 1,221 | 1,224 | -1 | -0.1% | 814,000 |
| 2013/06/21 | 1,211 | 1,229 | 1,186 | 1,225 | -9 | -0.7% | 3,144,800 |
| 2013/06/20 | 1,250 | 1,261 | 1,230 | 1,234 | -39 | -3.1% | 1,446,300 |
| 2013/06/19 | 1,264 | 1,294 | 1,255 | 1,273 | +17 | +1.4% | 1,401,400 |
| 2013/06/18 | 1,265 | 1,296 | 1,245 | 1,256 | -31 | -2.4% | 1,508,300 |
| 2013/06/17 | 1,251 | 1,292 | 1,226 | 1,287 | +14 | +1.1% | 1,614,400 |
| 2013/06/14 | 1,249 | 1,296 | 1,249 | 1,273 | +49 | +4% | 3,462,200 |
| 2013/06/13 | 1,272 | 1,279 | 1,216 | 1,224 | -85 | -6.5% | 2,227,300 |
| 2013/06/12 | 1,304 | 1,315 | 1,273 | 1,309 | -37 | -2.7% | 1,992,400 |
| 2013/06/11 | 1,340 | 1,371 | 1,320 | 1,346 | +30 | +2.3% | 2,647,600 |
| 2013/06/10 | 1,296 | 1,318 | 1,276 | 1,316 | +51 | +4% | 1,373,100 |
| 2013/06/07 | 1,250 | 1,286 | 1,227 | 1,265 | -18 | -1.4% | 2,030,800 |
| 2013/06/06 | 1,293 | 1,335 | 1,263 | 1,283 | -30 | -2.3% | 2,371,400 |
| 2013/06/05 | 1,395 | 1,420 | 1,313 | 1,313 | -67 | -4.9% | 2,588,000 |
| 2013/06/04 | 1,367 | 1,387 | 1,321 | 1,380 | +8 | +0.6% | 2,047,300 |
2951～
3000
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
