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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 4,220 | 4,270 | 4,220 | 4,245 | +10 | +0.2% | 218,400 |
| 2017/10/13 | 4,230 | 4,255 | 4,220 | 4,235 | -5 | -0.1% | 232,000 |
| 2017/10/12 | 4,260 | 4,280 | 4,235 | 4,240 | -10 | -0.2% | 186,300 |
| 2017/10/11 | 4,230 | 4,295 | 4,215 | 4,250 | +20 | +0.5% | 276,400 |
| 2017/10/10 | 4,105 | 4,240 | 4,105 | 4,230 | +145 | +3.5% | 460,000 |
| 2017/10/06 | 4,100 | 4,100 | 4,055 | 4,085 | +10 | +0.2% | 168,600 |
| 2017/10/05 | 4,065 | 4,100 | 4,050 | 4,075 | +15 | +0.4% | 198,100 |
| 2017/10/04 | 4,080 | 4,105 | 4,050 | 4,060 | -15 | -0.4% | 162,200 |
| 2017/10/03 | 4,050 | 4,085 | 4,030 | 4,075 | +30 | +0.7% | 188,100 |
| 2017/10/02 | 4,100 | 4,135 | 4,040 | 4,045 | -5 | -0.1% | 199,000 |
| 2017/09/29 | 4,010 | 4,065 | 3,980 | 4,050 | +45 | +1.1% | 294,200 |
| 2017/09/28 | 3,975 | 4,015 | 3,935 | 4,005 | +75 | +1.9% | 276,200 |
| 2017/09/27 | 3,965 | 3,965 | 3,895 | 3,930 | -45 | -1.1% | 209,700 |
| 2017/09/26 | 3,920 | 3,985 | 3,905 | 3,975 | +70 | +1.8% | 284,300 |
| 2017/09/25 | 3,990 | 3,995 | 3,860 | 3,905 | -25 | -0.6% | 418,800 |
| 2017/09/22 | 3,965 | 3,975 | 3,925 | 3,930 | -25 | -0.6% | 198,300 |
| 2017/09/21 | 3,950 | 3,960 | 3,920 | 3,955 | +40 | +1% | 170,300 |
| 2017/09/20 | 4,000 | 4,000 | 3,915 | 3,915 | -100 | -2.5% | 232,000 |
| 2017/09/19 | 4,000 | 4,025 | 3,950 | 4,015 | +35 | +0.9% | 236,500 |
| 2017/09/15 | 3,960 | 4,015 | 3,960 | 3,980 | +15 | +0.4% | 242,600 |
| 2017/09/14 | 3,990 | 4,005 | 3,950 | 3,965 | -50 | -1.2% | 224,600 |
| 2017/09/13 | 4,045 | 4,045 | 3,980 | 4,015 | -30 | -0.7% | 230,700 |
| 2017/09/12 | 4,060 | 4,060 | 4,025 | 4,045 | +20 | +0.5% | 144,700 |
| 2017/09/11 | 4,050 | 4,060 | 4,015 | 4,025 | +10 | +0.2% | 163,500 |
| 2017/09/08 | 4,010 | 4,050 | 4,000 | 4,015 | +10 | +0.2% | 240,400 |
| 2017/09/07 | 4,025 | 4,045 | 3,985 | 4,005 | -25 | -0.6% | 149,400 |
| 2017/09/06 | 3,960 | 4,045 | 3,940 | 4,030 | +50 | +1.3% | 126,400 |
| 2017/09/05 | 4,045 | 4,050 | 3,960 | 3,980 | -75 | -1.8% | 149,700 |
| 2017/09/04 | 4,095 | 4,100 | 4,045 | 4,055 | -65 | -1.6% | 112,500 |
| 2017/09/01 | 4,160 | 4,175 | 4,115 | 4,120 | -25 | -0.6% | 145,000 |
| 2017/08/31 | 4,145 | 4,145 | 4,105 | 4,145 | +10 | +0.2% | 158,100 |
| 2017/08/30 | 4,135 | 4,170 | 4,110 | 4,135 | ±0 | ±0% | 167,600 |
| 2017/08/29 | 4,125 | 4,145 | 4,105 | 4,135 | +5 | +0.1% | 118,000 |
| 2017/08/28 | 4,145 | 4,155 | 4,110 | 4,130 | -10 | -0.2% | 136,800 |
| 2017/08/25 | 4,160 | 4,175 | 4,120 | 4,140 | -5 | -0.1% | 199,900 |
| 2017/08/24 | 4,150 | 4,200 | 4,145 | 4,145 | +5 | +0.1% | 336,700 |
| 2017/08/23 | 4,115 | 4,160 | 4,080 | 4,140 | +95 | +2.3% | 349,000 |
| 2017/08/22 | 4,005 | 4,075 | 4,000 | 4,045 | +60 | +1.5% | 241,800 |
| 2017/08/21 | 3,995 | 4,015 | 3,955 | 3,985 | ±0 | ±0% | 186,300 |
| 2017/08/18 | 4,020 | 4,030 | 3,965 | 3,985 | -85 | -2.1% | 243,500 |
| 2017/08/17 | 4,085 | 4,095 | 4,030 | 4,070 | -5 | -0.1% | 202,600 |
| 2017/08/16 | 4,055 | 4,080 | 3,945 | 4,075 | -15 | -0.4% | 579,000 |
| 2017/08/15 | 4,115 | 4,125 | 4,080 | 4,090 | +45 | +1.1% | 210,500 |
| 2017/08/14 | 4,060 | 4,105 | 4,040 | 4,045 | -15 | -0.4% | 462,700 |
| 2017/08/10 | 4,085 | 4,100 | 4,025 | 4,060 | -40 | -1% | 373,200 |
| 2017/08/09 | 4,150 | 4,155 | 4,075 | 4,100 | -20 | -0.5% | 376,600 |
| 2017/08/08 | 4,170 | 4,185 | 4,100 | 4,120 | -45 | -1.1% | 334,300 |
| 2017/08/07 | 4,190 | 4,195 | 4,155 | 4,165 | ±0 | ±0% | 258,500 |
| 2017/08/04 | 4,030 | 4,190 | 4,010 | 4,165 | -145 | -3.4% | 515,500 |
| 2017/08/03 | 4,310 | 4,340 | 4,285 | 4,310 | +10 | +0.2% | 494,900 |
1901～
1950
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
