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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 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 |
| 2013/01/29 | 2,957 | 2,981 | 2,925 | 2,940 | -17 | -0.6% | 149,600 |
| 2013/01/28 | 3,000 | 3,005 | 2,954 | 2,957 | -39 | -1.3% | 236,000 |
| 2013/01/25 | 2,986 | 3,010 | 2,951 | 2,996 | +84 | +2.9% | 334,200 |
| 2013/01/24 | 2,898 | 2,935 | 2,889 | 2,912 | +29 | +1% | 284,200 |
| 2013/01/23 | 2,921 | 3,010 | 2,883 | 2,883 | +12 | +0.4% | 585,200 |
| 2013/01/22 | 2,890 | 2,906 | 2,837 | 2,871 | -29 | -1% | 235,000 |
| 2013/01/21 | 2,900 | 2,917 | 2,873 | 2,900 | -9 | -0.3% | 162,600 |
| 2013/01/18 | 2,917 | 2,954 | 2,897 | 2,909 | +22 | +0.8% | 265,000 |
| 2013/01/17 | 2,878 | 2,894 | 2,835 | 2,887 | +41 | +1.4% | 228,200 |
| 2013/01/16 | 2,865 | 2,890 | 2,821 | 2,846 | -15 | -0.5% | 224,700 |
| 2013/01/15 | 2,853 | 2,916 | 2,853 | 2,861 | +34 | +1.2% | 215,500 |
| 2013/01/11 | 2,822 | 2,848 | 2,803 | 2,827 | +36 | +1.3% | 165,000 |
3051～
3100
件表示中 / 3783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 | 374,400円 | +3.8% | -19.9% | 3.63% | 12.16倍 | 0.93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 | 161,900円 | -2.0% | -7.3% | 2.35% | 15.58倍 | 1.85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 | 431,600円 | +5.8% | +1.2% | 2.78% | 13.95倍 | 1.11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 | 203,400円 | +5.9% | +684.6% | 2.70% | 13.50倍 | 1.35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 | 329,300円 | +3.6% | -15.3% | 3.77% | 9.25倍 | 0.90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
