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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 3,695 | 3,745 | 3,680 | 3,705 | -60 | -1.6% | 253,400 |
| 2018/10/10 | 3,785 | 3,800 | 3,730 | 3,765 | -30 | -0.8% | 294,500 |
| 2018/10/09 | 3,890 | 3,905 | 3,785 | 3,795 | -150 | -3.8% | 255,700 |
| 2018/10/05 | 3,900 | 3,975 | 3,880 | 3,945 | +30 | +0.8% | 358,900 |
| 2018/10/04 | 3,950 | 3,955 | 3,905 | 3,915 | +5 | +0.1% | 236,600 |
| 2018/10/03 | 3,945 | 3,965 | 3,905 | 3,910 | -5 | -0.1% | 280,000 |
| 2018/10/02 | 3,905 | 3,915 | 3,870 | 3,915 | +35 | +0.9% | 283,000 |
| 2018/10/01 | 3,915 | 3,945 | 3,865 | 3,880 | -40 | -1% | 341,400 |
| 2018/09/28 | 3,950 | 3,965 | 3,895 | 3,920 | -10 | -0.3% | 395,900 |
| 2018/09/27 | 4,010 | 4,010 | 3,915 | 3,930 | -80 | -2% | 297,000 |
| 2018/09/26 | 3,990 | 4,015 | 3,950 | 4,010 | -15 | -0.4% | 272,600 |
| 2018/09/25 | 4,015 | 4,025 | 3,935 | 4,025 | +35 | +0.9% | 343,200 |
| 2018/09/21 | 4,030 | 4,030 | 3,970 | 3,990 | -20 | -0.5% | 257,800 |
| 2018/09/20 | 4,040 | 4,040 | 3,985 | 4,010 | -20 | -0.5% | 233,600 |
| 2018/09/19 | 4,015 | 4,045 | 3,960 | 4,030 | +30 | +0.8% | 335,500 |
| 2018/09/18 | 3,975 | 4,000 | 3,960 | 4,000 | +10 | +0.3% | 290,700 |
| 2018/09/14 | 3,980 | 3,995 | 3,955 | 3,990 | +35 | +0.9% | 318,900 |
| 2018/09/13 | 3,920 | 3,960 | 3,890 | 3,955 | +20 | +0.5% | 316,000 |
| 2018/09/12 | 3,975 | 3,985 | 3,895 | 3,935 | -30 | -0.8% | 248,800 |
| 2018/09/11 | 3,890 | 3,975 | 3,890 | 3,965 | +55 | +1.4% | 257,300 |
| 2018/09/10 | 3,900 | 3,955 | 3,900 | 3,910 | +70 | +1.8% | 286,600 |
| 2018/09/07 | 3,790 | 3,850 | 3,790 | 3,840 | +35 | +0.9% | 206,300 |
| 2018/09/06 | 3,785 | 3,860 | 3,785 | 3,805 | -10 | -0.3% | 204,000 |
| 2018/09/05 | 3,795 | 3,855 | 3,765 | 3,815 | -50 | -1.3% | 193,800 |
| 2018/09/04 | 3,840 | 3,885 | 3,805 | 3,865 | +25 | +0.7% | 176,800 |
| 2018/09/03 | 3,835 | 3,850 | 3,780 | 3,840 | +45 | +1.2% | 190,500 |
| 2018/08/31 | 3,705 | 3,825 | 3,690 | 3,795 | +50 | +1.3% | 229,700 |
| 2018/08/30 | 3,745 | 3,765 | 3,705 | 3,745 | +20 | +0.5% | 196,900 |
| 2018/08/29 | 3,700 | 3,730 | 3,690 | 3,725 | +40 | +1.1% | 162,300 |
| 2018/08/28 | 3,730 | 3,730 | 3,670 | 3,685 | -25 | -0.7% | 131,200 |
| 2018/08/27 | 3,715 | 3,715 | 3,685 | 3,710 | +5 | +0.1% | 167,100 |
| 2018/08/24 | 3,710 | 3,730 | 3,680 | 3,705 | +5 | +0.1% | 104,800 |
| 2018/08/23 | 3,710 | 3,715 | 3,680 | 3,700 | -5 | -0.1% | 119,800 |
| 2018/08/22 | 3,680 | 3,720 | 3,665 | 3,705 | +30 | +0.8% | 147,500 |
| 2018/08/21 | 3,655 | 3,690 | 3,650 | 3,675 | +35 | +1% | 190,600 |
| 2018/08/20 | 3,680 | 3,695 | 3,625 | 3,640 | -35 | -1% | 190,300 |
| 2018/08/17 | 3,595 | 3,680 | 3,590 | 3,675 | +65 | +1.8% | 188,400 |
| 2018/08/16 | 3,635 | 3,645 | 3,595 | 3,610 | -25 | -0.7% | 178,600 |
| 2018/08/15 | 3,645 | 3,665 | 3,595 | 3,635 | -70 | -1.9% | 239,200 |
| 2018/08/14 | 3,680 | 3,735 | 3,670 | 3,705 | +30 | +0.8% | 199,500 |
| 2018/08/13 | 3,680 | 3,710 | 3,625 | 3,675 | -40 | -1.1% | 289,900 |
| 2018/08/10 | 3,710 | 3,740 | 3,690 | 3,715 | -10 | -0.3% | 274,700 |
| 2018/08/09 | 3,745 | 3,755 | 3,720 | 3,725 | -45 | -1.2% | 249,700 |
| 2018/08/08 | 3,760 | 3,795 | 3,745 | 3,770 | +20 | +0.5% | 356,700 |
| 2018/08/07 | 3,785 | 3,790 | 3,720 | 3,750 | -105 | -2.7% | 253,900 |
| 2018/08/06 | 3,915 | 3,920 | 3,850 | 3,855 | -65 | -1.7% | 250,500 |
| 2018/08/03 | 3,795 | 3,920 | 3,675 | 3,920 | +355 | +10% | 741,100 |
| 2018/08/02 | 3,640 | 3,655 | 3,555 | 3,565 | -75 | -2.1% | 145,200 |
| 2018/08/01 | 3,620 | 3,650 | 3,600 | 3,640 | +15 | +0.4% | 136,300 |
| 2018/07/31 | 3,685 | 3,700 | 3,620 | 3,625 | -20 | -0.5% | 289,100 |
1601～
1650
件表示中 / 3694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 | 433,100円 | +20.9% | +87.3% | 3.14% | 9.67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 | 435,700円 | +5.8% | +1.2% | 2.75% | 14.45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 | 92,200円 | +26.8% | - | 0.00% | 15.52倍 | 3.21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 | 189,400円 | +5.0% | +1.5% | 0.00% | 16.26倍 | 4.33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 | 341,400円 | +7.9% | +8.9% | 3.63% | 7.30倍 | 0.98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
