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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 3,690 | 3,695 | 3,660 | 3,660 | -6 | -0.2% | 342,100 |
| 2025/07/24 | 3,661 | 3,670 | 3,646 | 3,666 | +16 | +0.4% | 362,400 |
| 2025/07/23 | 3,624 | 3,659 | 3,610 | 3,650 | +43 | +1.2% | 579,700 |
| 2025/07/22 | 3,615 | 3,630 | 3,592 | 3,607 | -26 | -0.7% | 360,400 |
| 2025/07/18 | 3,634 | 3,645 | 3,621 | 3,633 | +5 | +0.1% | 312,600 |
| 2025/07/17 | 3,606 | 3,634 | 3,600 | 3,628 | +24 | +0.7% | 411,200 |
| 2025/07/16 | 3,576 | 3,605 | 3,566 | 3,604 | +23 | +0.6% | 354,300 |
| 2025/07/15 | 3,586 | 3,610 | 3,572 | 3,581 | -5 | -0.1% | 392,500 |
| 2025/07/14 | 3,557 | 3,588 | 3,555 | 3,586 | +34 | +1% | 449,300 |
| 2025/07/11 | 3,566 | 3,590 | 3,537 | 3,552 | +6 | +0.2% | 467,400 |
| 2025/07/10 | 3,579 | 3,580 | 3,528 | 3,546 | -31 | -0.9% | 497,100 |
| 2025/07/09 | 3,525 | 3,577 | 3,521 | 3,577 | +60 | +1.7% | 614,900 |
| 2025/07/08 | 3,500 | 3,520 | 3,480 | 3,517 | +4 | +0.1% | 482,900 |
| 2025/07/07 | 3,530 | 3,531 | 3,505 | 3,513 | +10 | +0.3% | 355,300 |
| 2025/07/04 | 3,525 | 3,539 | 3,499 | 3,503 | -22 | -0.6% | 350,900 |
| 2025/07/03 | 3,494 | 3,526 | 3,481 | 3,525 | +41 | +1.2% | 553,200 |
| 2025/07/02 | 3,458 | 3,494 | 3,448 | 3,484 | +19 | +0.5% | 422,400 |
| 2025/07/01 | 3,484 | 3,486 | 3,445 | 3,465 | -11 | -0.3% | 703,000 |
| 2025/06/30 | 3,473 | 3,510 | 3,451 | 3,476 | +33 | +1% | 1,069,800 |
| 2025/06/27 | 3,430 | 3,445 | 3,413 | 3,443 | +56 | +1.7% | 639,500 |
| 2025/06/26 | 3,347 | 3,393 | 3,341 | 3,387 | +38 | +1.1% | 457,400 |
| 2025/06/25 | 3,368 | 3,379 | 3,340 | 3,349 | -19 | -0.6% | 354,100 |
| 2025/06/24 | 3,374 | 3,381 | 3,350 | 3,368 | +17 | +0.5% | 315,400 |
| 2025/06/23 | 3,341 | 3,360 | 3,306 | 3,351 | +2 | +0.1% | 495,800 |
| 2025/06/20 | 3,362 | 3,388 | 3,344 | 3,349 | +4 | +0.1% | 855,300 |
| 2025/06/19 | 3,365 | 3,395 | 3,329 | 3,345 | +5 | +0.1% | 784,900 |
| 2025/06/18 | 3,331 | 3,346 | 3,328 | 3,340 | -6 | -0.2% | 614,200 |
| 2025/06/17 | 3,346 | 3,356 | 3,321 | 3,346 | -30 | -0.9% | 544,000 |
| 2025/06/16 | 3,380 | 3,404 | 3,353 | 3,376 | +3 | +0.1% | 402,200 |
| 2025/06/13 | 3,429 | 3,432 | 3,370 | 3,373 | -45 | -1.3% | 433,100 |
| 2025/06/12 | 3,430 | 3,440 | 3,394 | 3,418 | -8 | -0.2% | 481,600 |
| 2025/06/11 | 3,418 | 3,433 | 3,406 | 3,426 | +21 | +0.6% | 439,300 |
| 2025/06/10 | 3,387 | 3,431 | 3,378 | 3,405 | +44 | +1.3% | 696,500 |
| 2025/06/09 | 3,359 | 3,374 | 3,344 | 3,361 | +29 | +0.9% | 388,700 |
| 2025/06/06 | 3,341 | 3,359 | 3,319 | 3,332 | -6 | -0.2% | 403,900 |
| 2025/06/05 | 3,331 | 3,380 | 3,329 | 3,338 | +2 | +0.1% | 499,700 |
| 2025/06/04 | 3,340 | 3,358 | 3,320 | 3,336 | -4 | -0.1% | 600,500 |
| 2025/06/03 | 3,350 | 3,360 | 3,310 | 3,340 | -15 | -0.4% | 903,000 |
| 2025/06/02 | 3,403 | 3,409 | 3,350 | 3,355 | -58 | -1.7% | 952,500 |
| 2025/05/30 | 3,400 | 3,433 | 3,391 | 3,413 | -20 | -0.6% | 957,800 |
| 2025/05/29 | 3,410 | 3,440 | 3,389 | 3,433 | +16 | +0.5% | 640,400 |
| 2025/05/28 | 3,430 | 3,450 | 3,415 | 3,417 | -2 | -0.1% | 639,400 |
| 2025/05/27 | 3,413 | 3,441 | 3,403 | 3,419 | -14 | -0.4% | 680,000 |
| 2025/05/26 | 3,466 | 3,486 | 3,433 | 3,433 | -63 | -1.8% | 799,100 |
| 2025/05/23 | 3,516 | 3,528 | 3,491 | 3,496 | -21 | -0.6% | 617,300 |
| 2025/05/22 | 3,479 | 3,525 | 3,460 | 3,517 | -13 | -0.4% | 925,400 |
| 2025/05/21 | 3,546 | 3,559 | 3,527 | 3,530 | -20 | -0.6% | 910,400 |
| 2025/05/20 | 3,647 | 3,661 | 3,550 | 3,550 | -59 | -1.6% | 825,100 |
| 2025/05/19 | 3,618 | 3,628 | 3,582 | 3,609 | -7 | -0.2% | 640,900 |
| 2025/05/16 | 3,611 | 3,633 | 3,559 | 3,616 | +21 | +0.6% | 720,000 |
1～
50
件表示中 / 3749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 | 366,000円 | +3.8% | -19.9% | 3.72% | 11.89倍 | 0.91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 |
| 住友ファーマ | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 |
| 久光薬 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89倍 | 1.03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 | 319,900円 | +8.0% | -15.3% | 3.88% | 8.98倍 | 0.87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 | 194,200円 | +5.9% | +684.6% | 2.83% | 12.89倍 | 1.29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
