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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 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 |
| 2022/06/15 | 1,035 | 1,048 | 1,019 | 1,042 | +2 | +0.2% | 1,398,000 |
| 2022/06/14 | 1,041 | 1,044 | 1,024 | 1,040 | -11 | -1% | 1,787,800 |
| 2022/06/13 | 1,069 | 1,076 | 1,050 | 1,051 | -33 | -3% | 1,476,000 |
| 2022/06/10 | 1,094 | 1,097 | 1,077 | 1,084 | -25 | -2.3% | 1,807,400 |
| 2022/06/09 | 1,100 | 1,129 | 1,099 | 1,109 | +8 | +0.7% | 1,744,100 |
| 2022/06/08 | 1,086 | 1,105 | 1,067 | 1,101 | ±0 | ±0% | 2,525,900 |
| 2022/06/07 | 1,103 | 1,121 | 1,090 | 1,101 | +5 | +0.5% | 1,119,600 |
| 2022/06/06 | 1,102 | 1,117 | 1,096 | 1,096 | -17 | -1.5% | 1,105,900 |
751～
800
件表示中 / 3778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 | 181,100円 | -11.0% | +206.6% | 0.00% | 17.99倍 | 4.25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 |
| 協和キリン | 262,000円 | -3.5% | -11.3% | 2.29% | 24.06倍 | 1.63倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 173,600円 | +0.6% | +43.3% | 4.61% | 12.18倍 | 1.04倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 260,100円 | +8.4% | +6.4% | 1.61% | 18.66倍 | 2.26倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 参天薬 | 161,400円 | -2.0% | -7.3% | 2.35% | 15.52倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
