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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 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 |
| 2017/07/06 | 4,445 | 4,455 | 4,410 | 4,445 | ±0 | ±0% | 317,900 |
| 2017/07/05 | 4,465 | 4,465 | 4,395 | 4,445 | -20 | -0.4% | 219,600 |
| 2017/07/04 | 4,540 | 4,540 | 4,435 | 4,465 | -65 | -1.4% | 311,100 |
| 2017/07/03 | 4,525 | 4,585 | 4,515 | 4,530 | -30 | -0.7% | 262,500 |
| 2017/06/30 | 4,520 | 4,575 | 4,505 | 4,560 | +10 | +0.2% | 318,400 |
| 2017/06/29 | 4,545 | 4,565 | 4,515 | 4,550 | +45 | +1% | 237,300 |
| 2017/06/28 | 4,560 | 4,565 | 4,500 | 4,505 | -90 | -2% | 237,900 |
| 2017/06/27 | 4,625 | 4,640 | 4,565 | 4,595 | -25 | -0.5% | 229,200 |
| 2017/06/26 | 4,570 | 4,625 | 4,570 | 4,620 | +55 | +1.2% | 228,300 |
| 2017/06/23 | 4,615 | 4,615 | 4,535 | 4,565 | -45 | -1% | 412,700 |
| 2017/06/22 | 4,665 | 4,665 | 4,590 | 4,610 | -25 | -0.5% | 542,100 |
| 2017/06/21 | 4,625 | 4,680 | 4,605 | 4,635 | +10 | +0.2% | 369,800 |
| 2017/06/20 | 4,650 | 4,660 | 4,580 | 4,625 | -20 | -0.4% | 551,300 |
| 2017/06/19 | 4,645 | 4,745 | 4,635 | 4,645 | +30 | +0.7% | 524,900 |
| 2017/06/16 | 4,640 | 4,650 | 4,580 | 4,615 | -35 | -0.8% | 479,200 |
| 2017/06/15 | 4,540 | 4,665 | 4,535 | 4,650 | +20 | +0.4% | 673,900 |
| 2017/06/14 | 4,465 | 4,680 | 4,460 | 4,630 | +345 | +8.1% | 1,112,600 |
| 2017/06/13 | 4,215 | 4,295 | 4,200 | 4,285 | +60 | +1.4% | 391,600 |
| 2017/06/12 | 4,150 | 4,245 | 4,105 | 4,225 | +85 | +2.1% | 419,400 |
| 2017/06/09 | 4,165 | 4,170 | 4,110 | 4,140 | -50 | -1.2% | 443,700 |
| 2017/06/08 | 4,155 | 4,200 | 4,125 | 4,190 | +50 | +1.2% | 496,200 |
| 2017/06/07 | 4,140 | 4,155 | 4,110 | 4,140 | ±0 | ±0% | 209,100 |
| 2017/06/06 | 4,150 | 4,170 | 4,125 | 4,140 | -35 | -0.8% | 200,400 |
| 2017/06/05 | 4,140 | 4,195 | 4,090 | 4,175 | +30 | +0.7% | 345,600 |
| 2017/06/02 | 4,165 | 4,180 | 4,115 | 4,145 | -25 | -0.6% | 327,800 |
| 2017/06/01 | 4,075 | 4,190 | 4,070 | 4,170 | +125 | +3.1% | 397,900 |
| 2017/05/31 | 3,985 | 4,055 | 3,980 | 4,045 | +35 | +0.9% | 381,000 |
| 2017/05/30 | 4,000 | 4,030 | 3,980 | 4,010 | +10 | +0.3% | 176,600 |
| 2017/05/29 | 4,030 | 4,030 | 3,975 | 4,000 | -5 | -0.1% | 208,100 |
| 2017/05/26 | 3,985 | 4,055 | 3,985 | 4,005 | +50 | +1.3% | 355,900 |
| 2017/05/25 | 3,970 | 3,980 | 3,945 | 3,955 | -25 | -0.6% | 294,000 |
1951～
2000
件表示中 / 3752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 | 368,000円 | +3.8% | -19.9% | 3.70% | 11.95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 |
| ロート | 215,000円 | +8.4% | +0.2% | 1.95% | 15.62倍 | 1.87倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 久光薬 | 402,500円 | +5.8% | +1.2% | 2.98% | 13.03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 | 323,600円 | +8.0% | -15.3% | 3.83% | 9.08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 | 194,400円 | +5.9% | +684.6% | 2.83% | 12.90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
