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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 3,480 | 3,530 | 3,475 | 3,475 | +10 | +0.3% | 180,600 |
| 2015/12/04 | 3,520 | 3,540 | 3,420 | 3,465 | -90 | -2.5% | 312,600 |
| 2015/12/03 | 3,565 | 3,615 | 3,525 | 3,555 | +50 | +1.4% | 525,100 |
| 2015/12/02 | 3,425 | 3,530 | 3,405 | 3,505 | +95 | +2.8% | 526,800 |
| 2015/12/01 | 3,400 | 3,430 | 3,385 | 3,410 | +25 | +0.7% | 277,600 |
| 2015/11/30 | 3,460 | 3,465 | 3,370 | 3,385 | -85 | -2.4% | 356,700 |
| 2015/11/27 | 3,415 | 3,475 | 3,405 | 3,470 | +70 | +2.1% | 388,700 |
| 2015/11/26 | 3,400 | 3,440 | 3,365 | 3,400 | -40 | -1.2% | 309,900 |
| 2015/11/25 | 3,435 | 3,455 | 3,425 | 3,440 | -5 | -0.1% | 296,200 |
| 2015/11/24 | 3,430 | 3,460 | 3,410 | 3,445 | -35 | -1% | 329,800 |
| 2015/11/20 | 3,400 | 3,485 | 3,395 | 3,480 | +55 | +1.6% | 367,000 |
| 2015/11/19 | 3,450 | 3,450 | 3,400 | 3,425 | -10 | -0.3% | 323,200 |
| 2015/11/18 | 3,400 | 3,460 | 3,375 | 3,435 | +80 | +2.4% | 540,800 |
| 2015/11/17 | 3,405 | 3,410 | 3,345 | 3,355 | -30 | -0.9% | 290,900 |
| 2015/11/16 | 3,325 | 3,425 | 3,325 | 3,385 | -5 | -0.1% | 452,400 |
| 2015/11/13 | 3,330 | 3,395 | 3,320 | 3,390 | +80 | +2.4% | 715,000 |
| 2015/11/12 | 3,300 | 3,385 | 3,295 | 3,310 | +25 | +0.8% | 668,000 |
| 2015/11/11 | 3,245 | 3,300 | 3,220 | 3,285 | +15 | +0.5% | 530,700 |
| 2015/11/10 | 3,200 | 3,275 | 3,200 | 3,270 | +10 | +0.3% | 544,800 |
| 2015/11/09 | 3,270 | 3,290 | 3,240 | 3,260 | -10 | -0.3% | 760,000 |
| 2015/11/06 | 3,190 | 3,345 | 3,190 | 3,270 | +324 | +11% | 1,522,700 |
| 2015/11/05 | 2,933 | 2,968 | 2,923 | 2,946 | +13 | +0.4% | 308,500 |
| 2015/11/04 | 2,907 | 2,979 | 2,893 | 2,933 | +58 | +2% | 465,400 |
| 2015/11/02 | 2,882 | 2,897 | 2,858 | 2,875 | -51 | -1.7% | 248,600 |
| 2015/10/30 | 2,913 | 2,939 | 2,898 | 2,926 | +28 | +1% | 321,900 |
| 2015/10/29 | 2,897 | 2,912 | 2,877 | 2,898 | +32 | +1.1% | 316,200 |
| 2015/10/28 | 2,885 | 2,897 | 2,849 | 2,866 | -12 | -0.4% | 259,400 |
| 2015/10/27 | 2,889 | 2,916 | 2,861 | 2,878 | +4 | +0.1% | 240,200 |
| 2015/10/26 | 2,889 | 2,890 | 2,854 | 2,874 | +13 | +0.5% | 182,000 |
| 2015/10/23 | 2,880 | 2,880 | 2,848 | 2,861 | +35 | +1.2% | 250,400 |
| 2015/10/22 | 2,838 | 2,873 | 2,822 | 2,826 | -16 | -0.6% | 235,200 |
| 2015/10/21 | 2,836 | 2,861 | 2,810 | 2,842 | -15 | -0.5% | 275,600 |
| 2015/10/20 | 2,832 | 2,877 | 2,825 | 2,857 | +44 | +1.6% | 411,600 |
| 2015/10/19 | 2,799 | 2,844 | 2,771 | 2,813 | +38 | +1.4% | 321,000 |
| 2015/10/16 | 2,769 | 2,795 | 2,755 | 2,775 | +5 | +0.2% | 361,700 |
| 2015/10/15 | 2,725 | 2,778 | 2,676 | 2,770 | +60 | +2.2% | 440,400 |
| 2015/10/14 | 2,726 | 2,726 | 2,683 | 2,710 | -18 | -0.7% | 364,200 |
| 2015/10/13 | 2,691 | 2,739 | 2,687 | 2,728 | +32 | +1.2% | 448,700 |
| 2015/10/09 | 2,644 | 2,696 | 2,609 | 2,696 | +76 | +2.9% | 357,700 |
| 2015/10/08 | 2,638 | 2,649 | 2,600 | 2,620 | -18 | -0.7% | 387,300 |
| 2015/10/07 | 2,643 | 2,649 | 2,592 | 2,638 | +19 | +0.7% | 406,800 |
| 2015/10/06 | 2,622 | 2,647 | 2,587 | 2,619 | +46 | +1.8% | 351,600 |
| 2015/10/05 | 2,548 | 2,594 | 2,537 | 2,573 | +39 | +1.5% | 231,100 |
| 2015/10/02 | 2,563 | 2,570 | 2,509 | 2,534 | -64 | -2.5% | 443,400 |
| 2015/10/01 | 2,630 | 2,632 | 2,566 | 2,598 | +3 | +0.1% | 264,700 |
| 2015/09/30 | 2,590 | 2,630 | 2,565 | 2,595 | +94 | +3.8% | 389,500 |
| 2015/09/29 | 2,604 | 2,620 | 2,491 | 2,501 | -127 | -4.8% | 469,300 |
| 2015/09/28 | 2,653 | 2,659 | 2,602 | 2,628 | -34 | -1.3% | 296,800 |
| 2015/09/25 | 2,620 | 2,674 | 2,596 | 2,662 | +77 | +3% | 418,800 |
| 2015/09/24 | 2,621 | 2,649 | 2,585 | 2,585 | -64 | -2.4% | 372,000 |
2301～
2350
件表示中 / 3695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 | 434,700円 | +20.9% | +87.3% | 3.13% | 9.71倍 | 1.12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 | 96,400円 | +26.8% | - | 0.00% | 16.23倍 | 3.35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 | 436,500円 | +5.8% | +1.2% | 2.75% | 14.48倍 | 1.15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 |
| ペプチド | 191,600円 | +5.0% | +1.5% | 0.00% | 16.45倍 | 4.38倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 日本新薬 | 336,300円 | +8.0% | -15.3% | 3.69% | 9.44倍 | 0.92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
