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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,575 | 3,605 | 3,560 | 3,575 | +25 | +0.7% | 78,300 |
| 2021/11/09 | 3,660 | 3,670 | 3,550 | 3,550 | -55 | -1.5% | 108,400 |
| 2021/11/08 | 3,680 | 3,750 | 3,565 | 3,605 | -50 | -1.4% | 166,500 |
| 2021/11/05 | 3,605 | 3,660 | 3,605 | 3,655 | +10 | +0.3% | 100,100 |
| 2021/11/04 | 3,710 | 3,710 | 3,605 | 3,645 | -10 | -0.3% | 108,700 |
| 2021/11/02 | 3,650 | 3,675 | 3,635 | 3,655 | -30 | -0.8% | 118,400 |
| 2021/11/01 | 3,600 | 3,690 | 3,595 | 3,685 | +145 | +4.1% | 146,900 |
| 2021/10/29 | 3,510 | 3,545 | 3,450 | 3,540 | +45 | +1.3% | 148,700 |
| 2021/10/28 | 3,525 | 3,525 | 3,465 | 3,495 | -40 | -1.1% | 554,100 |
| 2021/10/27 | 3,555 | 3,555 | 3,505 | 3,535 | +10 | +0.3% | 141,200 |
| 2021/10/26 | 3,535 | 3,535 | 3,485 | 3,525 | -10 | -0.3% | 146,000 |
| 2021/10/25 | 3,535 | 3,580 | 3,535 | 3,535 | -5 | -0.1% | 195,200 |
| 2021/10/22 | 3,500 | 3,560 | 3,490 | 3,540 | +40 | +1.1% | 148,600 |
| 2021/10/21 | 3,515 | 3,565 | 3,500 | 3,500 | -25 | -0.7% | 101,600 |
| 2021/10/20 | 3,510 | 3,550 | 3,505 | 3,525 | +45 | +1.3% | 149,900 |
| 2021/10/19 | 3,450 | 3,485 | 3,435 | 3,480 | +40 | +1.2% | 70,600 |
| 2021/10/18 | 3,490 | 3,490 | 3,430 | 3,440 | -50 | -1.4% | 116,900 |
| 2021/10/15 | 3,425 | 3,490 | 3,425 | 3,490 | +65 | +1.9% | 90,000 |
| 2021/10/14 | 3,380 | 3,425 | 3,380 | 3,425 | +40 | +1.2% | 84,700 |
| 2021/10/13 | 3,395 | 3,410 | 3,360 | 3,385 | +20 | +0.6% | 128,600 |
| 2021/10/12 | 3,400 | 3,410 | 3,355 | 3,365 | -70 | -2% | 110,300 |
| 2021/10/11 | 3,440 | 3,460 | 3,410 | 3,435 | -5 | -0.1% | 104,200 |
| 2021/10/08 | 3,390 | 3,460 | 3,375 | 3,440 | +15 | +0.4% | 190,500 |
| 2021/10/07 | 3,460 | 3,475 | 3,425 | 3,425 | -40 | -1.2% | 91,500 |
| 2021/10/06 | 3,420 | 3,490 | 3,420 | 3,465 | +35 | +1% | 116,200 |
| 2021/10/05 | 3,490 | 3,500 | 3,415 | 3,430 | -85 | -2.4% | 116,000 |
| 2021/10/04 | 3,575 | 3,575 | 3,495 | 3,515 | -5 | -0.1% | 107,400 |
| 2021/10/01 | 3,605 | 3,605 | 3,500 | 3,520 | -60 | -1.7% | 121,700 |
| 2021/09/30 | 3,600 | 3,655 | 3,580 | 3,580 | -20 | -0.6% | 110,800 |
| 2021/09/29 | 3,560 | 3,610 | 3,535 | 3,600 | -45 | -1.2% | 150,600 |
| 2021/09/28 | 3,730 | 3,735 | 3,620 | 3,645 | -80 | -2.1% | 126,400 |
| 2021/09/27 | 3,795 | 3,800 | 3,725 | 3,725 | -90 | -2.4% | 92,900 |
| 2021/09/24 | 3,805 | 3,830 | 3,755 | 3,815 | +75 | +2% | 114,700 |
| 2021/09/22 | 3,835 | 3,840 | 3,740 | 3,740 | -85 | -2.2% | 104,400 |
| 2021/09/21 | 3,815 | 3,855 | 3,785 | 3,825 | -85 | -2.2% | 138,500 |
| 2021/09/17 | 3,990 | 4,005 | 3,880 | 3,910 | -10 | -0.3% | 213,600 |
| 2021/09/16 | 3,900 | 3,920 | 3,875 | 3,920 | +40 | +1% | 164,700 |
| 2021/09/15 | 3,850 | 3,890 | 3,840 | 3,880 | -25 | -0.6% | 81,400 |
| 2021/09/14 | 3,880 | 3,905 | 3,840 | 3,905 | +60 | +1.6% | 108,700 |
| 2021/09/13 | 3,800 | 3,845 | 3,785 | 3,845 | ±0 | ±0% | 156,800 |
| 2021/09/10 | 3,805 | 3,850 | 3,795 | 3,845 | +5 | +0.1% | 171,600 |
| 2021/09/09 | 3,850 | 3,890 | 3,835 | 3,840 | -10 | -0.3% | 92,300 |
| 2021/09/08 | 3,900 | 3,920 | 3,830 | 3,850 | -25 | -0.6% | 181,700 |
| 2021/09/07 | 3,905 | 3,935 | 3,860 | 3,875 | +25 | +0.6% | 103,100 |
| 2021/09/06 | 3,885 | 3,885 | 3,825 | 3,850 | -30 | -0.8% | 78,200 |
| 2021/09/03 | 3,840 | 3,890 | 3,815 | 3,880 | +60 | +1.6% | 124,200 |
| 2021/09/02 | 3,810 | 3,840 | 3,785 | 3,820 | +10 | +0.3% | 94,500 |
| 2021/09/01 | 3,775 | 3,835 | 3,755 | 3,810 | +25 | +0.7% | 87,700 |
| 2021/08/31 | 3,790 | 3,810 | 3,755 | 3,785 | -5 | -0.1% | 147,700 |
| 2021/08/30 | 3,715 | 3,790 | 3,715 | 3,790 | +75 | +2% | 94,800 |
851～
900
件表示中 / 3692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 | 430,100円 | +20.9% | +87.3% | 3.16% | 9.61倍 | 1.11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 |
| 久光薬 | 443,700円 | +5.8% | +1.2% | 2.70% | 14.72倍 | 1.17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 |
| 住友ファーマ | 94,100円 | +26.8% | - | 0.00% | 15.84倍 | 3.27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 |
| ペプチド | 201,800円 | +5.0% | +1.5% | 0.00% | 17.33倍 | 4.61倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 日本新薬 | 373,500円 | +7.9% | +8.9% | 3.32% | 7.99倍 | 1.07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
