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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,305 | 3,335 | 3,295 | 3,325 | -5 | -0.2% | 165,800 |
| 2019/03/08 | 3,365 | 3,395 | 3,330 | 3,330 | -85 | -2.5% | 188,000 |
| 2019/03/07 | 3,405 | 3,445 | 3,395 | 3,415 | -40 | -1.2% | 198,300 |
| 2019/03/06 | 3,420 | 3,475 | 3,390 | 3,455 | +35 | +1% | 251,800 |
| 2019/03/05 | 3,430 | 3,445 | 3,410 | 3,420 | -50 | -1.4% | 149,000 |
| 2019/03/04 | 3,545 | 3,555 | 3,470 | 3,470 | -35 | -1% | 235,400 |
| 2019/03/01 | 3,505 | 3,520 | 3,465 | 3,505 | -10 | -0.3% | 160,400 |
| 2019/02/28 | 3,520 | 3,535 | 3,465 | 3,515 | -10 | -0.3% | 208,700 |
| 2019/02/27 | 3,490 | 3,555 | 3,475 | 3,525 | +60 | +1.7% | 249,000 |
| 2019/02/26 | 3,460 | 3,480 | 3,450 | 3,465 | ±0 | ±0% | 131,000 |
| 2019/02/25 | 3,465 | 3,475 | 3,450 | 3,465 | +15 | +0.4% | 161,600 |
| 2019/02/22 | 3,495 | 3,495 | 3,445 | 3,450 | -65 | -1.8% | 129,900 |
| 2019/02/21 | 3,540 | 3,545 | 3,480 | 3,515 | -30 | -0.8% | 123,400 |
| 2019/02/20 | 3,560 | 3,590 | 3,540 | 3,545 | -15 | -0.4% | 124,800 |
| 2019/02/19 | 3,555 | 3,575 | 3,540 | 3,560 | +15 | +0.4% | 164,400 |
| 2019/02/18 | 3,550 | 3,560 | 3,505 | 3,545 | +65 | +1.9% | 154,000 |
| 2019/02/15 | 3,505 | 3,515 | 3,470 | 3,480 | -60 | -1.7% | 196,700 |
| 2019/02/14 | 3,485 | 3,555 | 3,455 | 3,540 | +25 | +0.7% | 237,400 |
| 2019/02/13 | 3,490 | 3,530 | 3,440 | 3,515 | +25 | +0.7% | 243,800 |
| 2019/02/12 | 3,315 | 3,495 | 3,315 | 3,490 | +180 | +5.4% | 301,800 |
| 2019/02/08 | 3,260 | 3,365 | 3,235 | 3,310 | +85 | +2.6% | 338,000 |
| 2019/02/07 | 3,250 | 3,275 | 3,195 | 3,225 | -45 | -1.4% | 115,700 |
| 2019/02/06 | 3,240 | 3,280 | 3,220 | 3,270 | +60 | +1.9% | 132,100 |
| 2019/02/05 | 3,270 | 3,270 | 3,200 | 3,210 | -45 | -1.4% | 108,600 |
| 2019/02/04 | 3,260 | 3,285 | 3,240 | 3,255 | +50 | +1.6% | 131,700 |
| 2019/02/01 | 3,140 | 3,210 | 3,135 | 3,205 | +40 | +1.3% | 123,600 |
| 2019/01/31 | 3,170 | 3,175 | 3,120 | 3,165 | +55 | +1.8% | 178,200 |
| 2019/01/30 | 3,115 | 3,135 | 3,075 | 3,110 | -10 | -0.3% | 157,900 |
| 2019/01/29 | 3,050 | 3,135 | 3,045 | 3,120 | +50 | +1.6% | 154,300 |
| 2019/01/28 | 3,100 | 3,110 | 3,070 | 3,070 | -70 | -2.2% | 103,900 |
| 2019/01/25 | 3,115 | 3,170 | 3,105 | 3,140 | +10 | +0.3% | 122,300 |
| 2019/01/24 | 3,095 | 3,140 | 3,075 | 3,130 | +25 | +0.8% | 108,000 |
| 2019/01/23 | 3,140 | 3,155 | 3,095 | 3,105 | -45 | -1.4% | 128,000 |
| 2019/01/22 | 3,180 | 3,190 | 3,135 | 3,150 | -25 | -0.8% | 97,800 |
| 2019/01/21 | 3,160 | 3,200 | 3,155 | 3,175 | +35 | +1.1% | 127,100 |
| 2019/01/18 | 3,100 | 3,180 | 3,085 | 3,140 | +60 | +1.9% | 200,600 |
| 2019/01/17 | 3,075 | 3,090 | 3,045 | 3,080 | -5 | -0.2% | 240,500 |
| 2019/01/16 | 3,105 | 3,115 | 3,065 | 3,085 | -10 | -0.3% | 143,800 |
| 2019/01/15 | 3,040 | 3,120 | 3,040 | 3,095 | +10 | +0.3% | 159,800 |
| 2019/01/11 | 3,140 | 3,140 | 3,065 | 3,085 | -25 | -0.8% | 136,500 |
| 2019/01/10 | 3,125 | 3,140 | 3,095 | 3,110 | -55 | -1.7% | 156,000 |
| 2019/01/09 | 3,135 | 3,195 | 3,135 | 3,165 | +65 | +2.1% | 154,200 |
| 2019/01/08 | 3,110 | 3,130 | 3,085 | 3,100 | +20 | +0.6% | 145,600 |
| 2019/01/07 | 3,085 | 3,115 | 3,050 | 3,080 | +65 | +2.2% | 154,800 |
| 2019/01/04 | 2,985 | 3,040 | 2,980 | 3,015 | -40 | -1.3% | 185,900 |
| 2018/12/28 | 3,095 | 3,100 | 3,045 | 3,055 | -50 | -1.6% | 144,300 |
| 2018/12/27 | 3,010 | 3,140 | 3,010 | 3,105 | +199 | +6.8% | 268,600 |
| 2018/12/26 | 2,896 | 2,948 | 2,868 | 2,906 | +39 | +1.4% | 233,600 |
| 2018/12/25 | 3,020 | 3,025 | 2,860 | 2,867 | -183 | -6% | 306,800 |
| 2018/12/21 | 3,115 | 3,120 | 3,050 | 3,050 | -110 | -3.5% | 258,300 |
1501～
1550
件表示中 / 3693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 | 432,700円 | +20.9% | +87.3% | 3.14% | 9.66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 | 437,300円 | +5.8% | +1.2% | 2.74% | 14.50倍 | 1.15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 | 89,900円 | +26.8% | - | 0.00% | 15.13倍 | 3.13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 | 190,600円 | +5.0% | +1.5% | 0.00% | 16.36倍 | 4.35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 | 348,400円 | +7.9% | +8.9% | 3.56% | 7.45倍 | 1.00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
