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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,041 | 1,046 | 1,014 | 1,019 | -8 | -0.8% | 1,410,900 |
| 2022/10/24 | 1,040 | 1,045 | 1,025 | 1,027 | +2 | +0.2% | 923,500 |
| 2022/10/21 | 1,035 | 1,038 | 1,014 | 1,025 | -16 | -1.5% | 1,202,000 |
| 2022/10/20 | 1,035 | 1,048 | 1,035 | 1,041 | -7 | -0.7% | 970,800 |
| 2022/10/19 | 1,054 | 1,064 | 1,046 | 1,048 | -6 | -0.6% | 797,000 |
| 2022/10/18 | 1,060 | 1,064 | 1,046 | 1,054 | +8 | +0.8% | 1,031,400 |
| 2022/10/17 | 1,052 | 1,053 | 1,036 | 1,046 | -12 | -1.1% | 793,300 |
| 2022/10/14 | 1,036 | 1,061 | 1,029 | 1,058 | +44 | +4.3% | 1,682,500 |
| 2022/10/13 | 1,020 | 1,027 | 1,010 | 1,014 | +1 | +0.1% | 841,600 |
| 2022/10/12 | 1,043 | 1,049 | 1,013 | 1,013 | -23 | -2.2% | 1,106,000 |
| 2022/10/11 | 1,032 | 1,048 | 1,024 | 1,036 | ±0 | ±0% | 1,319,600 |
| 2022/10/07 | 1,027 | 1,048 | 1,024 | 1,036 | -7 | -0.7% | 1,337,500 |
| 2022/10/06 | 1,055 | 1,056 | 1,043 | 1,043 | -10 | -0.9% | 832,300 |
| 2022/10/05 | 1,044 | 1,053 | 1,040 | 1,053 | +19 | +1.8% | 1,468,100 |
| 2022/10/04 | 1,028 | 1,038 | 1,021 | 1,034 | +8 | +0.8% | 1,951,700 |
| 2022/10/03 | 1,028 | 1,028 | 1,004 | 1,026 | -5 | -0.5% | 1,474,300 |
| 2022/09/30 | 1,025 | 1,040 | 1,022 | 1,031 | +2 | +0.2% | 1,961,000 |
| 2022/09/29 | 996 | 1,033 | 995 | 1,029 | +36 | +3.6% | 1,642,900 |
| 2022/09/28 | 992 | 996 | 979 | 993 | -12 | -1.2% | 1,674,500 |
| 2022/09/27 | 992 | 1,005 | 991 | 1,005 | +8 | +0.8% | 898,400 |
| 2022/09/26 | 1,000 | 1,009 | 994 | 997 | -8 | -0.8% | 1,370,300 |
| 2022/09/22 | 1,012 | 1,016 | 1,003 | 1,005 | -21 | -2% | 1,418,700 |
| 2022/09/21 | 1,016 | 1,030 | 1,014 | 1,026 | -1 | -0.1% | 858,300 |
| 2022/09/20 | 1,037 | 1,050 | 1,022 | 1,027 | -14 | -1.3% | 961,200 |
| 2022/09/16 | 1,030 | 1,042 | 1,027 | 1,041 | +8 | +0.8% | 1,006,500 |
| 2022/09/15 | 1,040 | 1,040 | 1,029 | 1,033 | -2 | -0.2% | 718,100 |
| 2022/09/14 | 1,038 | 1,042 | 1,031 | 1,035 | -29 | -2.7% | 1,068,900 |
| 2022/09/13 | 1,062 | 1,079 | 1,059 | 1,064 | +5 | +0.5% | 817,800 |
| 2022/09/12 | 1,061 | 1,062 | 1,052 | 1,059 | -1 | -0.1% | 808,000 |
| 2022/09/09 | 1,050 | 1,060 | 1,040 | 1,060 | +16 | +1.5% | 1,307,700 |
| 2022/09/08 | 1,020 | 1,049 | 1,019 | 1,044 | +40 | +4% | 1,601,300 |
| 2022/09/07 | 1,022 | 1,025 | 1,002 | 1,004 | -19 | -1.9% | 1,531,100 |
| 2022/09/06 | 1,024 | 1,037 | 1,020 | 1,023 | ±0 | ±0% | 604,200 |
| 2022/09/05 | 1,031 | 1,034 | 1,021 | 1,023 | -16 | -1.5% | 865,400 |
| 2022/09/02 | 1,027 | 1,044 | 1,019 | 1,039 | +20 | +2% | 1,261,900 |
| 2022/09/01 | 1,028 | 1,029 | 1,016 | 1,019 | -20 | -1.9% | 1,419,700 |
| 2022/08/31 | 1,029 | 1,042 | 1,028 | 1,039 | +4 | +0.4% | 1,670,200 |
| 2022/08/30 | 1,043 | 1,050 | 1,030 | 1,035 | -8 | -0.8% | 1,102,900 |
| 2022/08/29 | 1,040 | 1,046 | 1,033 | 1,043 | -15 | -1.4% | 1,108,200 |
| 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 |
601～
650
件表示中 / 3675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 | 51,900円 | +21.1% | - | 0.00% | 12.89倍 | 1.80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 |
| ペプチド | 175,400円 | +5.0% | +1.5% | 0.00% | 15.06倍 | 4.01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 | 334,500円 | +7.9% | +8.9% | 3.71% | 7.15倍 | 0.96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 |
| 科研薬 | 423,600円 | +22.8% | +113.0% | 4.49% | 11.77倍 | 1.05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 | 360,000円 | +14.5% | -2.3% | 2.50% | 13.17倍 | 0.70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
