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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,665.5 | 2,667.5 | 2,637 | 2,653 | +1 | ±0% | 233,700 |
2023/07/21 | 2,653 | 2,662 | 2,649 | 2,652 | +5.5 | +0.2% | 161,200 |
2023/07/20 | 2,659 | 2,659 | 2,637 | 2,646.5 | -8 | -0.3% | 166,800 |
2023/07/19 | 2,660 | 2,665 | 2,643 | 2,654.5 | +24 | +0.9% | 138,800 |
2023/07/18 | 2,641 | 2,658 | 2,623.5 | 2,630.5 | -22.5 | -0.8% | 234,100 |
2023/07/14 | 2,647 | 2,664 | 2,628 | 2,653 | +6.5 | +0.2% | 176,000 |
2023/07/13 | 2,652.5 | 2,660 | 2,638 | 2,646.5 | -7.5 | -0.3% | 156,200 |
2023/07/12 | 2,638 | 2,655.5 | 2,632.5 | 2,654 | +20.5 | +0.8% | 116,800 |
2023/07/11 | 2,660.5 | 2,666.5 | 2,622 | 2,633.5 | -26 | -1% | 192,700 |
2023/07/10 | 2,629.5 | 2,665.5 | 2,626 | 2,659.5 | +21 | +0.8% | 235,200 |
2023/07/07 | 2,634 | 2,648.5 | 2,623 | 2,638.5 | +6 | +0.2% | 170,300 |
2023/07/06 | 2,633 | 2,642.5 | 2,620 | 2,632.5 | -11 | -0.4% | 128,900 |
2023/07/05 | 2,620 | 2,643.5 | 2,619 | 2,643.5 | +11.5 | +0.4% | 161,900 |
2023/07/04 | 2,650 | 2,659.5 | 2,632 | 2,632 | -32.5 | -1.2% | 214,900 |
2023/07/03 | 2,680.5 | 2,694.5 | 2,661 | 2,664.5 | +2 | +0.1% | 108,300 |
2023/06/30 | 2,690.5 | 2,696 | 2,645.5 | 2,662.5 | -33.5 | -1.2% | 235,500 |
2023/06/29 | 2,700 | 2,723 | 2,689 | 2,696 | -7.5 | -0.3% | 213,600 |
2023/06/28 | 2,653 | 2,704 | 2,653 | 2,703.5 | +50.5 | +1.9% | 191,000 |
2023/06/27 | 2,680 | 2,680 | 2,646 | 2,653 | -34 | -1.3% | 129,900 |
2023/06/26 | 2,690 | 2,703.5 | 2,661 | 2,687 | -1.5 | -0.1% | 135,400 |
2023/06/23 | 2,707 | 2,718 | 2,685 | 2,688.5 | -24 | -0.9% | 151,600 |
2023/06/22 | 2,719.5 | 2,723 | 2,707 | 2,712.5 | +4 | +0.1% | 127,500 |
2023/06/21 | 2,731.5 | 2,731.5 | 2,695 | 2,708.5 | -3 | -0.1% | 286,300 |
2023/06/20 | 2,730 | 2,730 | 2,700.5 | 2,711.5 | -21.5 | -0.8% | 164,500 |
2023/06/19 | 2,735 | 2,744 | 2,714 | 2,733 | -5 | -0.2% | 132,700 |
2023/06/16 | 2,718.5 | 2,745.5 | 2,706.5 | 2,738 | +11.5 | +0.4% | 279,800 |
2023/06/15 | 2,715 | 2,747.5 | 2,701.5 | 2,726.5 | -3.5 | -0.1% | 210,100 |
2023/06/14 | 2,820 | 2,821 | 2,683.5 | 2,730 | -90 | -3.2% | 481,800 |
2023/06/13 | 2,824 | 2,844 | 2,820 | 2,820 | -14 | -0.5% | 217,200 |
2023/06/12 | 2,854 | 2,860 | 2,823 | 2,834 | -2 | -0.1% | 146,500 |
2023/06/09 | 2,828.5 | 2,842 | 2,820 | 2,836 | +36.5 | +1.3% | 224,500 |
2023/06/08 | 2,838 | 2,839 | 2,788.5 | 2,799.5 | -43.5 | -1.5% | 291,300 |
2023/06/07 | 2,851 | 2,862 | 2,820 | 2,843 | -8.5 | -0.3% | 188,500 |
2023/06/06 | 2,818 | 2,854.5 | 2,795 | 2,851.5 | +35.5 | +1.3% | 238,000 |
2023/06/05 | 2,846 | 2,846 | 2,793.5 | 2,816 | +20 | +0.7% | 215,700 |
2023/06/02 | 2,747 | 2,799 | 2,743 | 2,796 | +31 | +1.1% | 161,100 |
2023/06/01 | 2,771 | 2,787 | 2,761 | 2,765 | +4 | +0.1% | 121,600 |
2023/05/31 | 2,788 | 2,809 | 2,761 | 2,761 | -52 | -1.8% | 361,600 |
2023/05/30 | 2,841 | 2,859 | 2,803 | 2,813 | -40 | -1.4% | 116,400 |
2023/05/29 | 2,851 | 2,862 | 2,837 | 2,853 | +21 | +0.7% | 197,300 |
2023/05/26 | 2,851 | 2,852 | 2,822 | 2,832 | -31 | -1.1% | 180,600 |
2023/05/25 | 2,861 | 2,885 | 2,854 | 2,863 | -3 | -0.1% | 226,800 |
2023/05/24 | 2,867 | 2,884 | 2,859 | 2,866 | ±0 | ±0% | 201,800 |
2023/05/23 | 2,870 | 2,884 | 2,849 | 2,866 | +46 | +1.6% | 291,800 |
2023/05/22 | 2,794 | 2,827 | 2,780 | 2,820 | +39 | +1.4% | 237,200 |
2023/05/19 | 2,788 | 2,794 | 2,767 | 2,781 | -17 | -0.6% | 137,100 |
2023/05/18 | 2,818 | 2,833 | 2,797 | 2,798 | -13 | -0.5% | 217,500 |
2023/05/17 | 2,792 | 2,817 | 2,783 | 2,811 | +21 | +0.8% | 268,000 |
2023/05/16 | 2,766 | 2,790 | 2,755 | 2,790 | +40 | +1.5% | 165,100 |
2023/05/15 | 2,736 | 2,752 | 2,717 | 2,750 | +33 | +1.2% | 185,600 |
201~
250
件表示中 / 3458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 | 395,700円 | +22.6% | +68.1% | 3.44% | 10.54倍 | 1.11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 | 156,900円 | -1.6% | +50.6% | 2.17% | 17.01倍 | 1.86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 | 380,900円 | +7.3% | -3.8% | 2.36% | 18.26倍 | 1.09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 | 610,500円 | +14.2% | +48.9% | 2.60% | 8.91倍 | 1.26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 | 369,300円 | +1.2% | -6.3% | 3.36% | 10.15倍 | 1.13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