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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,885 | 3,931 | 3,850 | 3,901 | -50 | -1.3% | 511,400 |
| 2024/05/15 | 4,049 | 4,090 | 3,951 | 3,951 | -106 | -2.6% | 494,600 |
| 2024/05/14 | 4,071 | 4,118 | 4,023 | 4,057 | -14 | -0.3% | 678,200 |
| 2024/05/13 | 4,387 | 4,388 | 4,054 | 4,071 | -321 | -7.3% | 2,009,900 |
| 2024/05/10 | 4,392 | 4,392 | 4,383 | 4,392 | +700 | +19% | 1,121,000 |
| 2024/05/09 | 3,726 | 3,732 | 3,656 | 3,692 | -58 | -1.5% | 463,100 |
| 2024/05/08 | 3,701 | 3,772 | 3,685 | 3,750 | -7 | -0.2% | 348,000 |
| 2024/05/07 | 3,712 | 3,797 | 3,701 | 3,757 | +17 | +0.5% | 382,600 |
| 2024/05/02 | 3,819 | 3,825 | 3,721 | 3,740 | -45 | -1.2% | 243,600 |
| 2024/05/01 | 3,769 | 3,799 | 3,734 | 3,785 | -15 | -0.4% | 307,000 |
| 2024/04/30 | 3,799 | 3,824 | 3,771 | 3,800 | +45 | +1.2% | 299,900 |
| 2024/04/26 | 3,727 | 3,755 | 3,643 | 3,755 | +55 | +1.5% | 537,300 |
| 2024/04/25 | 3,745 | 3,758 | 3,691 | 3,700 | -59 | -1.6% | 466,300 |
| 2024/04/24 | 3,758 | 3,764 | 3,693 | 3,759 | -18 | -0.5% | 370,800 |
| 2024/04/23 | 3,731 | 3,812 | 3,730 | 3,777 | -17 | -0.4% | 377,500 |
| 2024/04/22 | 3,795 | 3,824 | 3,745 | 3,794 | +17 | +0.5% | 361,700 |
| 2024/04/19 | 3,814 | 3,814 | 3,663 | 3,777 | -73 | -1.9% | 606,700 |
| 2024/04/18 | 3,878 | 3,899 | 3,843 | 3,850 | -30 | -0.8% | 325,000 |
| 2024/04/17 | 3,935 | 3,946 | 3,833 | 3,880 | -31 | -0.8% | 414,700 |
| 2024/04/16 | 3,899 | 3,931 | 3,872 | 3,911 | -2 | -0.1% | 303,400 |
| 2024/04/15 | 3,938 | 3,965 | 3,865 | 3,913 | -47 | -1.2% | 324,800 |
| 2024/04/12 | 3,930 | 3,978 | 3,921 | 3,960 | +2 | +0.1% | 252,400 |
| 2024/04/11 | 3,933 | 3,975 | 3,889 | 3,958 | +32 | +0.8% | 387,100 |
| 2024/04/10 | 3,895 | 3,952 | 3,878 | 3,926 | -14 | -0.4% | 313,600 |
| 2024/04/09 | 3,959 | 3,974 | 3,900 | 3,940 | +14 | +0.4% | 407,600 |
| 2024/04/08 | 3,812 | 3,930 | 3,780 | 3,926 | +115 | +3% | 453,300 |
| 2024/04/05 | 3,820 | 3,836 | 3,773 | 3,811 | -56 | -1.4% | 484,400 |
| 2024/04/04 | 3,810 | 3,903 | 3,779 | 3,867 | +96 | +2.5% | 433,600 |
| 2024/04/03 | 3,800 | 3,838 | 3,737 | 3,771 | +16 | +0.4% | 521,300 |
| 2024/04/02 | 3,801 | 3,825 | 3,721 | 3,755 | -79 | -2.1% | 609,100 |
| 2024/04/01 | 3,799 | 3,851 | 3,762 | 3,834 | +11 | +0.3% | 659,700 |
| 2024/03/29 | 3,760 | 3,892 | 3,701 | 3,823 | +60 | +1.6% | 468,700 |
| 2024/03/28 | 3,800 | 3,825 | 3,745 | 3,763 | -91 | -2.4% | 492,000 |
| 2024/03/27 | 3,888 | 3,890 | 3,814 | 3,854 | +7 | +0.2% | 446,600 |
| 2024/03/26 | 3,867 | 3,891 | 3,811 | 3,847 | -44 | -1.1% | 573,900 |
| 2024/03/25 | 4,049 | 4,082 | 3,891 | 3,891 | -109 | -2.7% | 861,600 |
| 2024/03/22 | 3,959 | 4,028 | 3,920 | 4,000 | +214 | +5.7% | 981,500 |
| 2024/03/21 | 3,860 | 3,938 | 3,744 | 3,786 | -4 | -0.1% | 648,600 |
| 2024/03/19 | 3,634 | 3,809 | 3,611 | 3,790 | +132 | +3.6% | 547,600 |
| 2024/03/18 | 3,671 | 3,689 | 3,633 | 3,658 | -12 | -0.3% | 328,700 |
| 2024/03/15 | 3,716 | 3,716 | 3,619 | 3,670 | -52 | -1.4% | 615,100 |
| 2024/03/14 | 3,725 | 3,731 | 3,653 | 3,722 | +33 | +0.9% | 420,200 |
| 2024/03/13 | 3,665 | 3,739 | 3,568 | 3,689 | +3 | +0.1% | 751,400 |
| 2024/03/12 | 3,662 | 3,708 | 3,599 | 3,686 | +2 | +0.1% | 597,700 |
| 2024/03/11 | 3,600 | 3,744 | 3,583 | 3,684 | +141 | +4% | 1,299,900 |
| 2024/03/08 | 3,658 | 3,707 | 3,484 | 3,543 | -185 | -5% | 1,763,100 |
| 2024/03/07 | 3,800 | 3,825 | 3,643 | 3,728 | +462 | +14.1% | 3,606,200 |
| 2024/03/06 | 3,016 | 3,266 | 3,003 | 3,266 | +500.5 | +18.1% | 2,756,800 |
| 2024/03/05 | 2,740.5 | 2,771.5 | 2,721 | 2,765.5 | +20.5 | +0.7% | 225,500 |
| 2024/03/04 | 2,762.5 | 2,769.5 | 2,742 | 2,745 | -16.5 | -0.6% | 229,200 |
1～
50
件表示中 / 3456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 | 394,700円 | +22.6% | +68.1% | 3.45% | 10.51倍 | 1.10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 | 159,800円 | -1.6% | +50.6% | 2.13% | 17.33倍 | 1.89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 | 379,600円 | +7.3% | -3.8% | 2.37% | 18.20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 | 614,400円 | +14.2% | +48.9% | 2.59% | 8.97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 | 369,800円 | +1.2% | -6.3% | 3.35% | 10.16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
