住友ファーマ

4506 / 東証プライム / 医薬品日経225銘柄

594 -7 (-1.16%)

株価：2024/11/27 11:30 15分ディレイ

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
2020/06/02	1,513	1,572	1,509	1,570	+69	+4.6%	1,430,700
2020/06/01	1,515	1,515	1,492	1,501	-22	-1.4%	986,000
2020/05/29	1,509	1,524	1,470	1,523	+28	+1.9%	2,775,600
2020/05/28	1,503	1,511	1,469	1,495	+5	+0.3%	1,098,400
2020/05/27	1,445	1,491	1,426	1,490	+47	+3.3%	1,004,800
2020/05/26	1,430	1,454	1,422	1,443	+29	+2.1%	738,200
2020/05/25	1,408	1,422	1,396	1,414	+30	+2.2%	506,700
2020/05/22	1,396	1,405	1,365	1,384	-12	-0.9%	806,000
2020/05/21	1,407	1,418	1,390	1,396	-11	-0.8%	789,400
2020/05/20	1,393	1,421	1,391	1,407	+6	+0.4%	709,500
2020/05/19	1,430	1,441	1,397	1,401	+18	+1.3%	1,030,100
2020/05/18	1,359	1,392	1,348	1,383	+39	+2.9%	1,002,200
2020/05/15	1,368	1,372	1,323	1,344	+6	+0.4%	1,236,100
2020/05/14	1,449	1,462	1,333	1,338	-95	-6.6%	1,929,000
2020/05/13	1,490	1,535	1,425	1,433	-59	-4%	2,135,900
2020/05/12	1,514	1,521	1,488	1,492	-27	-1.8%	848,700
2020/05/11	1,519	1,557	1,511	1,519	+19	+1.3%	730,400
2020/05/08	1,485	1,511	1,470	1,500	+32	+2.2%	966,000
2020/05/07	1,456	1,475	1,431	1,468	+1	+0.1%	1,016,000
2020/05/01	1,486	1,504	1,464	1,467	-31	-2.1%	1,042,700
2020/04/30	1,498	1,523	1,485	1,498	+33	+2.3%	1,095,900
2020/04/28	1,460	1,485	1,434	1,465	+4	+0.3%	873,900
2020/04/27	1,478	1,483	1,451	1,461	+18	+1.2%	664,700
2020/04/24	1,472	1,482	1,440	1,443	-26	-1.8%	863,400
2020/04/23	1,412	1,469	1,406	1,469	+78	+5.6%	761,100
2020/04/22	1,379	1,402	1,374	1,391	-11	-0.8%	916,100
2020/04/21	1,434	1,434	1,393	1,402	-34	-2.4%	792,900
2020/04/20	1,455	1,468	1,426	1,436	-45	-3%	821,000
2020/04/17	1,489	1,510	1,447	1,481	-11	-0.7%	1,073,400
2020/04/16	1,414	1,496	1,398	1,492	+48	+3.3%	1,580,200
2020/04/15	1,444	1,471	1,430	1,444	-11	-0.8%	827,500
2020/04/14	1,427	1,459	1,421	1,455	+41	+2.9%	656,500
2020/04/13	1,397	1,434	1,382	1,414	+4	+0.3%	522,600
2020/04/10	1,418	1,419	1,367	1,410	+18	+1.3%	987,500
2020/04/09	1,389	1,395	1,360	1,392	+3	+0.2%	795,200
2020/04/08	1,353	1,400	1,333	1,389	+47	+3.5%	728,700
2020/04/07	1,363	1,369	1,310	1,342	+7	+0.5%	813,900
2020/04/06	1,284	1,338	1,261	1,335	+56	+4.4%	878,000
2020/04/03	1,295	1,324	1,260	1,279	-14	-1.1%	892,600
2020/04/02	1,324	1,363	1,290	1,293	-25	-1.9%	1,029,200
2020/04/01	1,367	1,373	1,303	1,318	-85	-6.1%	1,026,500
2020/03/31	1,444	1,462	1,402	1,403	-39	-2.7%	1,235,400
2020/03/30	1,403	1,442	1,378	1,442	+10	+0.7%	1,013,800
2020/03/27	1,454	1,479	1,390	1,432	+51	+3.7%	1,476,400
2020/03/26	1,380	1,388	1,330	1,381	-43	-3%	1,291,600
2020/03/25	1,332	1,425	1,328	1,424	+152	+11.9%	1,455,800
2020/03/24	1,246	1,283	1,217	1,272	+62	+5.1%	1,662,800
2020/03/23	1,199	1,237	1,170	1,210	+40	+3.4%	2,244,200
2020/03/19	1,241	1,246	1,166	1,170	-53	-4.3%	2,633,200
2020/03/18	1,243	1,280	1,222	1,223	+1	+0.1%	1,756,700

1101～ 1150 件表示中 / 3588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	特色
住友ファーマ	59,400円	+7.5%	-	0.00%	-	2.07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	426,500円	+5.9%	0.0%	2.91%	9.58倍	1.22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	203,000円	+4.0%	+25.4%	2.61%	9.38倍	1.23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	428,700円	+22.8%	+113.0%	4.43%	11.44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	359,000円	+14.5%	-2.3%	2.51%	13.13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