ツムラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 3,655 | 3,661 | 3,583 | 3,583 | -92 | -2.5% | 396,000 |
| 2025/10/27 | 3,650 | 3,680 | 3,643 | 3,675 | +53 | +1.5% | 293,500 |
| 2025/10/24 | 3,648 | 3,663 | 3,617 | 3,622 | -26 | -0.7% | 261,300 |
| 2025/10/23 | 3,640 | 3,674 | 3,630 | 3,648 | +9 | +0.2% | 316,500 |
| 2025/10/22 | 3,634 | 3,666 | 3,632 | 3,639 | +5 | +0.1% | 453,400 |
| 2025/10/21 | 3,615 | 3,659 | 3,615 | 3,634 | +35 | +1% | 448,100 |
| 2025/10/20 | 3,586 | 3,616 | 3,566 | 3,599 | +60 | +1.7% | 418,200 |
| 2025/10/17 | 3,524 | 3,557 | 3,521 | 3,539 | -1 | ±0% | 224,200 |
| 2025/10/16 | 3,520 | 3,546 | 3,517 | 3,540 | +44 | +1.3% | 308,200 |
| 2025/10/15 | 3,493 | 3,519 | 3,488 | 3,496 | +29 | +0.8% | 296,900 |
| 2025/10/14 | 3,456 | 3,507 | 3,444 | 3,467 | -52 | -1.5% | 739,700 |
| 2025/10/10 | 3,557 | 3,574 | 3,519 | 3,519 | -72 | -2% | 385,500 |
| 2025/10/09 | 3,570 | 3,598 | 3,564 | 3,591 | -19 | -0.5% | 323,800 |
| 2025/10/08 | 3,594 | 3,635 | 3,587 | 3,610 | +13 | +0.4% | 371,900 |
| 2025/10/07 | 3,579 | 3,613 | 3,571 | 3,597 | +4 | +0.1% | 319,900 |
| 2025/10/06 | 3,583 | 3,595 | 3,562 | 3,593 | +42 | +1.2% | 443,100 |
| 2025/10/03 | 3,542 | 3,574 | 3,538 | 3,551 | +8 | +0.2% | 432,200 |
| 2025/10/02 | 3,578 | 3,581 | 3,503 | 3,543 | -1 | ±0% | 494,300 |
| 2025/10/01 | 3,623 | 3,625 | 3,544 | 3,544 | -77 | -2.1% | 444,700 |
| 2025/09/30 | 3,624 | 3,636 | 3,589 | 3,621 | -6 | -0.2% | 355,000 |
| 2025/09/29 | 3,680 | 3,680 | 3,627 | 3,627 | -75 | -2% | 325,300 |
| 2025/09/26 | 3,660 | 3,702 | 3,644 | 3,702 | +26 | +0.7% | 492,000 |
| 2025/09/25 | 3,721 | 3,722 | 3,642 | 3,676 | -51 | -1.4% | 848,700 |
| 2025/09/24 | 3,737 | 3,745 | 3,717 | 3,727 | -9 | -0.2% | 405,900 |
| 2025/09/22 | 3,725 | 3,761 | 3,710 | 3,736 | +5 | +0.1% | 300,100 |
| 2025/09/19 | 3,780 | 3,812 | 3,731 | 3,731 | -59 | -1.6% | 484,600 |
| 2025/09/18 | 3,764 | 3,804 | 3,756 | 3,790 | +78 | +2.1% | 368,100 |
| 2025/09/17 | 3,757 | 3,763 | 3,712 | 3,712 | -51 | -1.4% | 308,800 |
| 2025/09/16 | 3,742 | 3,779 | 3,735 | 3,763 | +19 | +0.5% | 238,100 |
| 2025/09/12 | 3,762 | 3,790 | 3,731 | 3,744 | -21 | -0.6% | 359,100 |
| 2025/09/11 | 3,780 | 3,785 | 3,750 | 3,765 | -11 | -0.3% | 273,700 |
| 2025/09/10 | 3,790 | 3,802 | 3,768 | 3,776 | -31 | -0.8% | 440,100 |
| 2025/09/09 | 3,822 | 3,837 | 3,792 | 3,807 | -5 | -0.1% | 379,400 |
| 2025/09/08 | 3,794 | 3,842 | 3,785 | 3,812 | +50 | +1.3% | 451,600 |
| 2025/09/05 | 3,746 | 3,772 | 3,731 | 3,762 | +9 | +0.2% | 322,400 |
| 2025/09/04 | 3,753 | 3,772 | 3,720 | 3,753 | +13 | +0.3% | 324,800 |
| 2025/09/03 | 3,745 | 3,780 | 3,723 | 3,740 | -4 | -0.1% | 536,900 |
| 2025/09/02 | 3,685 | 3,766 | 3,670 | 3,744 | +86 | +2.4% | 777,900 |
| 2025/09/01 | 3,588 | 3,694 | 3,576 | 3,658 | +117 | +3.3% | 924,200 |
| 2025/08/29 | 3,568 | 3,570 | 3,541 | 3,541 | -46 | -1.3% | 363,700 |
| 2025/08/28 | 3,615 | 3,619 | 3,587 | 3,587 | -25 | -0.7% | 343,200 |
| 2025/08/27 | 3,615 | 3,627 | 3,580 | 3,612 | -24 | -0.7% | 291,100 |
| 2025/08/26 | 3,652 | 3,668 | 3,631 | 3,636 | -17 | -0.5% | 314,000 |
| 2025/08/25 | 3,649 | 3,664 | 3,644 | 3,653 | +4 | +0.1% | 329,400 |
| 2025/08/22 | 3,639 | 3,653 | 3,626 | 3,649 | +36 | +1% | 353,000 |
| 2025/08/21 | 3,628 | 3,639 | 3,613 | 3,613 | +2 | +0.1% | 372,500 |
| 2025/08/20 | 3,619 | 3,637 | 3,604 | 3,611 | +13 | +0.4% | 252,700 |
| 2025/08/19 | 3,561 | 3,605 | 3,553 | 3,598 | +53 | +1.5% | 264,900 |
| 2025/08/18 | 3,555 | 3,577 | 3,536 | 3,545 | -3 | -0.1% | 241,800 |
| 2025/08/15 | 3,569 | 3,570 | 3,525 | 3,548 | -21 | -0.6% | 348,100 |
1～
50
件表示中 / 3812件
類似銘柄と比較する
現在ご覧いただいている「ツムラ」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 |
|---|---|---|---|---|---|---|---|---|
| ツムラ | 358,300円 | +3.8% | -19.9% | 3.80% | 11.64倍 | 0.89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 |
| 参天薬 | 152,050円 | -2.0% | -7.3% | 2.50% | 14.50倍 | 1.72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 |
| 久光薬 | 404,400円 | +5.8% | +1.2% | 2.97% | 13.00倍 | 1.08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 |
| 日本新薬 | 331,300円 | +3.6% | -15.3% | 3.74% | 9.30倍 | 0.90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 |
| サワイＧＨＤ | 188,750円 | +5.9% | +684.6% | 2.91% | 12.53倍 | 1.25倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
市場注目の銘柄
チャート関連のコラム
