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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 3,780 | 3,785 | 3,730 | 3,745 | -25 | -0.7% | 208,200 |
| 2018/03/13 | 3,740 | 3,775 | 3,740 | 3,770 | -10 | -0.3% | 200,800 |
| 2018/03/12 | 3,720 | 3,790 | 3,710 | 3,780 | +85 | +2.3% | 226,800 |
| 2018/03/09 | 3,760 | 3,785 | 3,670 | 3,695 | -25 | -0.7% | 306,200 |
| 2018/03/08 | 3,650 | 3,730 | 3,625 | 3,720 | +130 | +3.6% | 378,100 |
| 2018/03/07 | 3,550 | 3,610 | 3,540 | 3,590 | +50 | +1.4% | 218,400 |
| 2018/03/06 | 3,515 | 3,550 | 3,485 | 3,540 | +50 | +1.4% | 163,700 |
| 2018/03/05 | 3,405 | 3,500 | 3,405 | 3,490 | +85 | +2.5% | 301,200 |
| 2018/03/02 | 3,440 | 3,450 | 3,400 | 3,405 | -95 | -2.7% | 181,500 |
| 2018/03/01 | 3,525 | 3,535 | 3,490 | 3,500 | -90 | -2.5% | 172,800 |
| 2018/02/28 | 3,630 | 3,680 | 3,590 | 3,590 | -15 | -0.4% | 234,200 |
| 2018/02/27 | 3,650 | 3,655 | 3,585 | 3,605 | +5 | +0.1% | 241,000 |
| 2018/02/26 | 3,625 | 3,650 | 3,585 | 3,600 | +25 | +0.7% | 200,900 |
| 2018/02/23 | 3,495 | 3,595 | 3,490 | 3,575 | +105 | +3% | 303,700 |
| 2018/02/22 | 3,530 | 3,565 | 3,465 | 3,470 | -85 | -2.4% | 231,300 |
| 2018/02/21 | 3,565 | 3,580 | 3,515 | 3,555 | +50 | +1.4% | 247,500 |
| 2018/02/20 | 3,520 | 3,530 | 3,465 | 3,505 | -15 | -0.4% | 203,700 |
| 2018/02/19 | 3,540 | 3,550 | 3,505 | 3,520 | +45 | +1.3% | 247,500 |
| 2018/02/16 | 3,485 | 3,535 | 3,470 | 3,475 | +15 | +0.4% | 231,600 |
| 2018/02/15 | 3,345 | 3,465 | 3,345 | 3,460 | +130 | +3.9% | 638,400 |
| 2018/02/14 | 3,415 | 3,425 | 3,310 | 3,330 | -120 | -3.5% | 661,700 |
| 2018/02/13 | 3,500 | 3,515 | 3,445 | 3,450 | -15 | -0.4% | 219,800 |
| 2018/02/09 | 3,400 | 3,465 | 3,395 | 3,465 | -15 | -0.4% | 358,400 |
| 2018/02/08 | 3,430 | 3,540 | 3,390 | 3,480 | -90 | -2.5% | 498,700 |
| 2018/02/07 | 3,660 | 3,685 | 3,570 | 3,570 | -40 | -1.1% | 405,700 |
| 2018/02/06 | 3,620 | 3,655 | 3,560 | 3,610 | -120 | -3.2% | 443,400 |
| 2018/02/05 | 3,740 | 3,780 | 3,715 | 3,730 | -75 | -2% | 172,300 |
| 2018/02/02 | 3,755 | 3,815 | 3,720 | 3,805 | +25 | +0.7% | 159,600 |
| 2018/02/01 | 3,690 | 3,790 | 3,685 | 3,780 | +90 | +2.4% | 181,700 |
| 2018/01/31 | 3,740 | 3,770 | 3,690 | 3,690 | -50 | -1.3% | 266,700 |
| 2018/01/30 | 3,805 | 3,825 | 3,720 | 3,740 | -75 | -2% | 182,500 |
| 2018/01/29 | 3,840 | 3,845 | 3,790 | 3,815 | -5 | -0.1% | 218,800 |
| 2018/01/26 | 3,790 | 3,840 | 3,780 | 3,820 | +60 | +1.6% | 228,000 |
| 2018/01/25 | 3,770 | 3,790 | 3,745 | 3,760 | -35 | -0.9% | 173,600 |
| 2018/01/24 | 3,765 | 3,800 | 3,755 | 3,795 | +20 | +0.5% | 159,700 |
| 2018/01/23 | 3,760 | 3,795 | 3,760 | 3,775 | +50 | +1.3% | 195,700 |
| 2018/01/22 | 3,710 | 3,725 | 3,680 | 3,725 | +30 | +0.8% | 123,700 |
| 2018/01/19 | 3,700 | 3,725 | 3,685 | 3,695 | +30 | +0.8% | 144,900 |
| 2018/01/18 | 3,750 | 3,755 | 3,665 | 3,665 | -55 | -1.5% | 187,100 |
| 2018/01/17 | 3,750 | 3,755 | 3,710 | 3,720 | -45 | -1.2% | 149,000 |
| 2018/01/16 | 3,735 | 3,775 | 3,720 | 3,765 | +45 | +1.2% | 165,000 |
| 2018/01/15 | 3,705 | 3,730 | 3,705 | 3,720 | +15 | +0.4% | 105,900 |
| 2018/01/12 | 3,755 | 3,760 | 3,700 | 3,705 | -60 | -1.6% | 163,700 |
| 2018/01/11 | 3,775 | 3,775 | 3,745 | 3,765 | -20 | -0.5% | 146,400 |
| 2018/01/10 | 3,820 | 3,820 | 3,775 | 3,785 | +5 | +0.1% | 124,600 |
| 2018/01/09 | 3,815 | 3,815 | 3,775 | 3,780 | -35 | -0.9% | 284,700 |
| 2018/01/05 | 3,825 | 3,845 | 3,770 | 3,815 | +5 | +0.1% | 225,800 |
| 2018/01/04 | 3,770 | 3,825 | 3,750 | 3,810 | +65 | +1.7% | 220,700 |
| 2017/12/29 | 3,755 | 3,765 | 3,735 | 3,745 | +5 | +0.1% | 89,500 |
| 2017/12/28 | 3,775 | 3,790 | 3,740 | 3,740 | -45 | -1.2% | 136,000 |
1801～
1850
件表示中 / 3751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 | 364,700円 | +3.8% | -19.9% | 3.73% | 11.85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 | 113,700円 | -11.0% | +206.6% | 0.00% | 11.29倍 | 2.67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 | 404,800円 | +5.8% | +1.2% | 2.96% | 13.11倍 | 1.04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 | 320,900円 | +8.0% | -15.3% | 3.86% | 9.01倍 | 0.88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 | 194,700円 | +5.9% | +684.6% | 2.82% | 12.92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
