住友ファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,062 | 1,066 | 1,055 | 1,058 | -3 | -0.3% | 827,600 |
| 2022/08/25 | 1,068 | 1,070 | 1,058 | 1,061 | -4 | -0.4% | 689,300 |
| 2022/08/24 | 1,070 | 1,076 | 1,060 | 1,065 | -10 | -0.9% | 824,000 |
| 2022/08/23 | 1,060 | 1,078 | 1,047 | 1,075 | +7 | +0.7% | 1,366,900 |
| 2022/08/22 | 1,072 | 1,078 | 1,063 | 1,068 | -14 | -1.3% | 772,500 |
| 2022/08/19 | 1,088 | 1,088 | 1,075 | 1,082 | -3 | -0.3% | 988,800 |
| 2022/08/18 | 1,094 | 1,098 | 1,078 | 1,085 | -21 | -1.9% | 879,100 |
| 2022/08/17 | 1,093 | 1,112 | 1,091 | 1,106 | +10 | +0.9% | 917,500 |
| 2022/08/16 | 1,120 | 1,120 | 1,093 | 1,096 | -19 | -1.7% | 876,200 |
| 2022/08/15 | 1,112 | 1,128 | 1,109 | 1,115 | +11 | +1% | 1,004,000 |
| 2022/08/12 | 1,132 | 1,132 | 1,098 | 1,104 | -3 | -0.3% | 1,602,800 |
| 2022/08/10 | 1,091 | 1,111 | 1,077 | 1,107 | +20 | +1.8% | 753,300 |
| 2022/08/09 | 1,127 | 1,128 | 1,084 | 1,087 | -33 | -2.9% | 1,103,200 |
| 2022/08/08 | 1,113 | 1,124 | 1,102 | 1,120 | +10 | +0.9% | 1,093,100 |
| 2022/08/05 | 1,097 | 1,110 | 1,092 | 1,110 | +19 | +1.7% | 1,093,200 |
| 2022/08/04 | 1,086 | 1,096 | 1,081 | 1,091 | +19 | +1.8% | 1,016,700 |
| 2022/08/03 | 1,084 | 1,090 | 1,063 | 1,072 | -6 | -0.6% | 1,393,200 |
| 2022/08/02 | 1,126 | 1,127 | 1,072 | 1,078 | -45 | -4% | 1,898,300 |
| 2022/08/01 | 1,127 | 1,171 | 1,093 | 1,123 | +84 | +8.1% | 3,900,800 |
| 2022/07/29 | 1,075 | 1,076 | 1,037 | 1,039 | -40 | -3.7% | 1,684,400 |
| 2022/07/28 | 1,066 | 1,085 | 1,062 | 1,079 | +15 | +1.4% | 906,000 |
| 2022/07/27 | 1,068 | 1,073 | 1,053 | 1,064 | -4 | -0.4% | 807,600 |
| 2022/07/26 | 1,083 | 1,083 | 1,066 | 1,068 | -6 | -0.6% | 596,000 |
| 2022/07/25 | 1,082 | 1,090 | 1,072 | 1,074 | -15 | -1.4% | 809,600 |
| 2022/07/22 | 1,109 | 1,110 | 1,086 | 1,089 | -17 | -1.5% | 661,600 |
| 2022/07/21 | 1,079 | 1,106 | 1,077 | 1,106 | +14 | +1.3% | 899,900 |
| 2022/07/20 | 1,074 | 1,093 | 1,065 | 1,092 | +33 | +3.1% | 976,800 |
| 2022/07/19 | 1,061 | 1,067 | 1,037 | 1,059 | -10 | -0.9% | 1,099,700 |
| 2022/07/15 | 1,086 | 1,090 | 1,069 | 1,069 | -9 | -0.8% | 777,300 |
| 2022/07/14 | 1,081 | 1,084 | 1,065 | 1,078 | -3 | -0.3% | 763,500 |
| 2022/07/13 | 1,092 | 1,098 | 1,078 | 1,081 | -6 | -0.6% | 637,000 |
| 2022/07/12 | 1,103 | 1,108 | 1,083 | 1,087 | -35 | -3.1% | 1,239,600 |
| 2022/07/11 | 1,118 | 1,125 | 1,106 | 1,122 | +19 | +1.7% | 920,400 |
| 2022/07/08 | 1,102 | 1,115 | 1,072 | 1,103 | -5 | -0.5% | 1,670,200 |
| 2022/07/07 | 1,120 | 1,122 | 1,105 | 1,108 | +7 | +0.6% | 1,037,300 |
| 2022/07/06 | 1,082 | 1,110 | 1,082 | 1,101 | +2 | +0.2% | 1,118,700 |
| 2022/07/05 | 1,110 | 1,115 | 1,090 | 1,099 | -5 | -0.5% | 777,000 |
| 2022/07/04 | 1,100 | 1,113 | 1,096 | 1,104 | +24 | +2.2% | 751,800 |
| 2022/07/01 | 1,085 | 1,101 | 1,076 | 1,080 | -11 | -1% | 1,182,900 |
| 2022/06/30 | 1,102 | 1,109 | 1,084 | 1,091 | -2 | -0.2% | 1,517,100 |
| 2022/06/29 | 1,078 | 1,100 | 1,075 | 1,093 | -7 | -0.6% | 1,512,000 |
| 2022/06/28 | 1,079 | 1,102 | 1,078 | 1,100 | +23 | +2.1% | 878,200 |
| 2022/06/27 | 1,092 | 1,093 | 1,073 | 1,077 | ±0 | ±0% | 822,900 |
| 2022/06/24 | 1,068 | 1,079 | 1,050 | 1,077 | +19 | +1.8% | 1,312,300 |
| 2022/06/23 | 1,037 | 1,071 | 1,037 | 1,058 | +22 | +2.1% | 1,541,400 |
| 2022/06/22 | 1,045 | 1,054 | 1,035 | 1,036 | -10 | -1% | 1,779,900 |
| 2022/06/21 | 1,048 | 1,065 | 1,042 | 1,046 | +2 | +0.2% | 1,246,000 |
| 2022/06/20 | 1,010 | 1,045 | 1,008 | 1,044 | +25 | +2.5% | 1,480,900 |
| 2022/06/17 | 1,032 | 1,052 | 1,017 | 1,019 | -43 | -4% | 3,038,900 |
| 2022/06/16 | 1,058 | 1,075 | 1,048 | 1,062 | +20 | +1.9% | 1,269,200 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「住友ファーマ」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 |
|---|---|---|---|---|---|---|---|---|
| 住友ファーマ | 60,900円 | +7.5% | - | 0.00% | - | 2.12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 |
| 日本新薬 | 418,600円 | +5.9% | 0.0% | 2.96% | 9.40倍 | 1.20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 |
| サワイＧＨＤ | 197,200円 | +4.0% | +25.4% | 2.69% | 9.11倍 | 1.20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 |
| 科研薬 | 446,100円 | +22.8% | +113.0% | 4.26% | 11.90倍 | 1.09倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| キッセイ薬 | 365,500円 | +14.5% | -2.3% | 2.46% | 13.37倍 | 0.71倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
