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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 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 |
| 2017/05/24 | 4,035 | 4,035 | 3,975 | 3,980 | -55 | -1.4% | 364,700 |
| 2017/05/23 | 4,000 | 4,045 | 3,980 | 4,035 | +15 | +0.4% | 478,700 |
| 2017/05/22 | 4,000 | 4,025 | 3,955 | 4,020 | -30 | -0.7% | 299,900 |
| 2017/05/19 | 4,050 | 4,075 | 4,030 | 4,050 | -50 | -1.2% | 248,000 |
| 2017/05/18 | 4,095 | 4,145 | 4,050 | 4,100 | +35 | +0.9% | 439,200 |
| 2017/05/17 | 4,000 | 4,065 | 3,980 | 4,065 | +70 | +1.8% | 202,500 |
| 2017/05/16 | 3,970 | 4,000 | 3,940 | 3,995 | +10 | +0.3% | 365,200 |
| 2017/05/15 | 3,945 | 3,985 | 3,935 | 3,985 | -15 | -0.4% | 252,200 |
| 2017/05/12 | 3,865 | 4,025 | 3,865 | 4,000 | +180 | +4.7% | 659,000 |
| 2017/05/11 | 3,835 | 3,855 | 3,810 | 3,820 | -15 | -0.4% | 229,000 |
| 2017/05/10 | 3,820 | 3,835 | 3,785 | 3,835 | +25 | +0.7% | 187,000 |
| 2017/05/09 | 3,750 | 3,815 | 3,750 | 3,810 | +45 | +1.2% | 222,800 |
| 2017/05/08 | 3,685 | 3,765 | 3,680 | 3,765 | +125 | +3.4% | 417,500 |
| 2017/05/02 | 3,610 | 3,645 | 3,600 | 3,640 | +35 | +1% | 155,100 |
| 2017/05/01 | 3,605 | 3,610 | 3,560 | 3,605 | ±0 | ±0% | 165,100 |
| 2017/04/28 | 3,595 | 3,610 | 3,570 | 3,605 | +15 | +0.4% | 151,500 |
| 2017/04/27 | 3,600 | 3,620 | 3,575 | 3,590 | +15 | +0.4% | 253,600 |
| 2017/04/26 | 3,565 | 3,590 | 3,545 | 3,575 | +50 | +1.4% | 182,100 |
| 2017/04/25 | 3,525 | 3,550 | 3,490 | 3,525 | -10 | -0.3% | 174,400 |
| 2017/04/24 | 3,525 | 3,545 | 3,495 | 3,535 | +60 | +1.7% | 181,500 |
| 2017/04/21 | 3,440 | 3,485 | 3,420 | 3,475 | +70 | +2.1% | 235,500 |
| 2017/04/20 | 3,400 | 3,420 | 3,355 | 3,405 | -25 | -0.7% | 166,000 |
| 2017/04/19 | 3,385 | 3,450 | 3,385 | 3,430 | +45 | +1.3% | 213,600 |
| 2017/04/18 | 3,370 | 3,410 | 3,340 | 3,385 | -5 | -0.1% | 215,800 |
| 2017/04/17 | 3,335 | 3,395 | 3,335 | 3,390 | +45 | +1.3% | 178,800 |
| 2017/04/14 | 3,425 | 3,425 | 3,340 | 3,345 | -80 | -2.3% | 110,200 |
| 2017/04/13 | 3,420 | 3,425 | 3,385 | 3,425 | -5 | -0.1% | 186,200 |
| 2017/04/12 | 3,395 | 3,430 | 3,385 | 3,430 | -30 | -0.9% | 208,600 |
| 2017/04/11 | 3,430 | 3,465 | 3,410 | 3,460 | ±0 | ±0% | 250,000 |
| 2017/04/10 | 3,490 | 3,505 | 3,440 | 3,460 | -10 | -0.3% | 228,100 |
| 2017/04/07 | 3,490 | 3,505 | 3,455 | 3,470 | +15 | +0.4% | 214,200 |
| 2017/04/06 | 3,535 | 3,535 | 3,440 | 3,455 | -105 | -2.9% | 329,100 |
| 2017/04/05 | 3,540 | 3,580 | 3,535 | 3,560 | +15 | +0.4% | 217,300 |
| 2017/04/04 | 3,495 | 3,565 | 3,495 | 3,545 | +35 | +1% | 241,100 |
| 2017/04/03 | 3,520 | 3,535 | 3,485 | 3,510 | +20 | +0.6% | 156,400 |
| 2017/03/31 | 3,570 | 3,580 | 3,490 | 3,490 | -50 | -1.4% | 200,200 |
| 2017/03/30 | 3,560 | 3,585 | 3,530 | 3,540 | -40 | -1.1% | 169,600 |
| 2017/03/29 | 3,630 | 3,635 | 3,570 | 3,580 | -20 | -0.6% | 248,500 |
1951～
2000
件表示中 / 3714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 | 333,800円 | +3.8% | -19.9% | 4.07% | 10.92倍 | 0.84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 | 404,800円 | +5.8% | +1.2% | 2.96% | 13.43倍 | 1.07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 | 81,700円 | -11.0% | +206.6% | 0.00% | 8.11倍 | 1.92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 |
| サンバイオ | 352,000円 | - | - | 0.00% | - | 163.04倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 日本新薬 | 350,400円 | +8.0% | -15.3% | 3.54% | 9.84倍 | 0.96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
