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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 3,185 | 3,195 | 3,040 | 3,085 | -190 | -5.8% | 1,829,200 |
| 2013/04/10 | 3,300 | 3,300 | 3,250 | 3,275 | -15 | -0.5% | 473,200 |
| 2013/04/09 | 3,280 | 3,310 | 3,210 | 3,290 | -5 | -0.2% | 678,100 |
| 2013/04/08 | 3,300 | 3,330 | 3,260 | 3,295 | +20 | +0.6% | 616,900 |
| 2013/04/05 | 3,430 | 3,455 | 3,255 | 3,275 | -100 | -3% | 791,400 |
| 2013/04/04 | 3,240 | 3,385 | 3,170 | 3,375 | +70 | +2.1% | 409,200 |
| 2013/04/03 | 3,225 | 3,335 | 3,220 | 3,305 | +75 | +2.3% | 238,000 |
| 2013/04/02 | 3,200 | 3,300 | 3,110 | 3,230 | -10 | -0.3% | 307,200 |
| 2013/04/01 | 3,455 | 3,455 | 3,235 | 3,240 | -235 | -6.8% | 226,300 |
| 2013/03/29 | 3,425 | 3,500 | 3,405 | 3,475 | +40 | +1.2% | 273,700 |
| 2013/03/28 | 3,400 | 3,445 | 3,380 | 3,435 | +25 | +0.7% | 186,200 |
| 2013/03/27 | 3,420 | 3,430 | 3,380 | 3,410 | -40 | -1.2% | 257,300 |
| 2013/03/26 | 3,445 | 3,470 | 3,430 | 3,450 | +10 | +0.3% | 281,400 |
| 2013/03/25 | 3,410 | 3,455 | 3,360 | 3,440 | +95 | +2.8% | 418,300 |
| 2013/03/22 | 3,455 | 3,470 | 3,340 | 3,345 | -130 | -3.7% | 359,100 |
| 2013/03/21 | 3,500 | 3,645 | 3,450 | 3,475 | +5 | +0.1% | 358,900 |
| 2013/03/19 | 3,430 | 3,485 | 3,430 | 3,470 | +55 | +1.6% | 247,900 |
| 2013/03/18 | 3,400 | 3,465 | 3,400 | 3,415 | -65 | -1.9% | 153,700 |
| 2013/03/15 | 3,445 | 3,495 | 3,430 | 3,480 | +30 | +0.9% | 486,500 |
| 2013/03/14 | 3,440 | 3,465 | 3,390 | 3,450 | +25 | +0.7% | 180,600 |
| 2013/03/13 | 3,445 | 3,465 | 3,405 | 3,425 | ±0 | ±0% | 228,500 |
| 2013/03/12 | 3,455 | 3,465 | 3,415 | 3,425 | -35 | -1% | 281,600 |
| 2013/03/11 | 3,500 | 3,500 | 3,430 | 3,460 | +10 | +0.3% | 206,900 |
| 2013/03/08 | 3,450 | 3,480 | 3,390 | 3,450 | +5 | +0.1% | 385,700 |
| 2013/03/07 | 3,500 | 3,500 | 3,430 | 3,445 | -10 | -0.3% | 251,100 |
| 2013/03/06 | 3,390 | 3,475 | 3,370 | 3,455 | +125 | +3.8% | 423,600 |
| 2013/03/05 | 3,365 | 3,365 | 3,300 | 3,330 | -50 | -1.5% | 231,400 |
| 2013/03/04 | 3,310 | 3,390 | 3,300 | 3,380 | +85 | +2.6% | 260,100 |
| 2013/03/01 | 3,220 | 3,310 | 3,200 | 3,295 | +50 | +1.5% | 223,000 |
| 2013/02/28 | 3,195 | 3,290 | 3,195 | 3,245 | +50 | +1.6% | 320,400 |
| 2013/02/27 | 3,240 | 3,270 | 3,190 | 3,195 | -15 | -0.5% | 253,900 |
| 2013/02/26 | 3,235 | 3,260 | 3,195 | 3,210 | -55 | -1.7% | 194,300 |
| 2013/02/25 | 3,240 | 3,305 | 3,235 | 3,265 | +75 | +2.4% | 263,600 |
| 2013/02/22 | 3,140 | 3,200 | 3,120 | 3,190 | +65 | +2.1% | 326,300 |
| 2013/02/21 | 3,180 | 3,220 | 3,100 | 3,125 | -75 | -2.3% | 365,800 |
| 2013/02/20 | 3,195 | 3,225 | 3,165 | 3,200 | +65 | +2.1% | 257,700 |
| 2013/02/19 | 3,135 | 3,175 | 3,085 | 3,135 | -55 | -1.7% | 287,600 |
| 2013/02/18 | 3,150 | 3,195 | 3,135 | 3,190 | +40 | +1.3% | 219,700 |
| 2013/02/15 | 3,125 | 3,170 | 3,105 | 3,150 | +10 | +0.3% | 188,100 |
| 2013/02/14 | 3,145 | 3,210 | 3,140 | 3,140 | -5 | -0.2% | 211,800 |
| 2013/02/13 | 3,260 | 3,350 | 3,115 | 3,145 | -60 | -1.9% | 299,100 |
| 2013/02/12 | 3,110 | 3,260 | 3,110 | 3,205 | +160 | +5.3% | 359,700 |
| 2013/02/08 | 3,100 | 3,125 | 3,040 | 3,045 | -30 | -1% | 243,800 |
| 2013/02/07 | 3,040 | 3,095 | 3,035 | 3,075 | +60 | +2% | 282,800 |
| 2013/02/06 | 3,000 | 3,035 | 2,988 | 3,015 | +37 | +1.2% | 269,700 |
| 2013/02/05 | 2,968 | 3,010 | 2,967 | 2,978 | -3 | -0.1% | 243,800 |
| 2013/02/04 | 2,999 | 3,005 | 2,962 | 2,981 | -17 | -0.6% | 156,400 |
| 2013/02/01 | 3,000 | 3,010 | 2,988 | 2,998 | -12 | -0.4% | 197,400 |
| 2013/01/31 | 3,020 | 3,040 | 2,983 | 3,010 | -5 | -0.2% | 370,200 |
| 2013/01/30 | 2,957 | 3,025 | 2,922 | 3,015 | +75 | +2.6% | 310,800 |
2951～
3000
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
