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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 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 |
| 2017/08/02 | 4,330 | 4,345 | 4,300 | 4,300 | -35 | -0.8% | 311,000 |
| 2017/08/01 | 4,315 | 4,345 | 4,295 | 4,335 | +40 | +0.9% | 260,100 |
| 2017/07/31 | 4,315 | 4,345 | 4,295 | 4,295 | -20 | -0.5% | 309,100 |
| 2017/07/28 | 4,315 | 4,335 | 4,300 | 4,315 | -25 | -0.6% | 159,400 |
| 2017/07/27 | 4,360 | 4,385 | 4,340 | 4,340 | -25 | -0.6% | 190,600 |
| 2017/07/26 | 4,360 | 4,380 | 4,345 | 4,365 | ±0 | ±0% | 133,600 |
| 2017/07/25 | 4,405 | 4,405 | 4,360 | 4,365 | -40 | -0.9% | 193,600 |
| 2017/07/24 | 4,430 | 4,435 | 4,400 | 4,405 | -35 | -0.8% | 132,100 |
| 2017/07/21 | 4,490 | 4,490 | 4,435 | 4,440 | -50 | -1.1% | 205,400 |
| 2017/07/20 | 4,480 | 4,515 | 4,475 | 4,490 | +10 | +0.2% | 206,700 |
| 2017/07/19 | 4,465 | 4,510 | 4,445 | 4,480 | +10 | +0.2% | 223,200 |
| 2017/07/18 | 4,420 | 4,475 | 4,410 | 4,470 | +65 | +1.5% | 314,200 |
| 2017/07/14 | 4,400 | 4,435 | 4,360 | 4,405 | ±0 | ±0% | 360,000 |
| 2017/07/13 | 4,420 | 4,440 | 4,405 | 4,405 | -5 | -0.1% | 223,200 |
| 2017/07/12 | 4,420 | 4,435 | 4,395 | 4,410 | -40 | -0.9% | 204,100 |
| 2017/07/11 | 4,420 | 4,470 | 4,410 | 4,450 | +30 | +0.7% | 137,800 |
| 2017/07/10 | 4,400 | 4,450 | 4,375 | 4,420 | +25 | +0.6% | 293,900 |
| 2017/07/07 | 4,425 | 4,470 | 4,380 | 4,395 | -50 | -1.1% | 332,600 |
1951～
2000
件表示中 / 3783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 | 374,400円 | +3.8% | -19.9% | 3.63% | 12.16倍 | 0.93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 |
| 参天薬 | 161,900円 | -2.0% | -7.3% | 2.35% | 15.58倍 | 1.85倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| 久光薬 | 431,600円 | +5.8% | +1.2% | 2.78% | 13.95倍 | 1.11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 |
| サワイＧＨＤ | 203,400円 | +5.9% | +684.6% | 2.70% | 13.50倍 | 1.35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 |
| 日本新薬 | 329,300円 | +3.6% | -15.3% | 3.77% | 9.25倍 | 0.90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
