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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 379 | 385 | 371 | 375 | -7 | -1.8% | 3,216,300 |
| 2024/06/26 | 362 | 393 | 360 | 382 | +25 | +7% | 7,334,500 |
| 2024/06/25 | 357 | 362 | 355 | 357 | +3 | +0.8% | 1,606,100 |
| 2024/06/24 | 352 | 358 | 349 | 354 | +2 | +0.6% | 1,425,600 |
| 2024/06/21 | 350 | 363 | 350 | 352 | +7 | +2% | 3,213,500 |
| 2024/06/20 | 351 | 355 | 343 | 345 | -6 | -1.7% | 1,925,000 |
| 2024/06/19 | 344 | 360 | 342 | 351 | +9 | +2.6% | 2,631,000 |
| 2024/06/18 | 343 | 348 | 340 | 342 | -7 | -2% | 1,616,200 |
| 2024/06/17 | 346 | 351 | 336 | 349 | +7 | +2% | 2,299,500 |
| 2024/06/14 | 337 | 346 | 337 | 342 | +6 | +1.8% | 2,546,200 |
| 2024/06/13 | 349 | 350 | 334 | 336 | -12 | -3.4% | 2,787,300 |
| 2024/06/12 | 357 | 366 | 347 | 348 | -8 | -2.2% | 2,918,500 |
| 2024/06/11 | 350 | 358 | 348 | 356 | +5 | +1.4% | 2,572,000 |
| 2024/06/10 | 339 | 356 | 335 | 351 | +10 | +2.9% | 3,202,600 |
| 2024/06/07 | 328 | 341 | 326 | 341 | +9 | +2.7% | 3,379,500 |
| 2024/06/06 | 350 | 359 | 332 | 332 | -17 | -4.9% | 5,964,600 |
| 2024/06/05 | 342 | 352 | 333 | 349 | +3 | +0.9% | 5,514,100 |
| 2024/06/04 | 325 | 355 | 319 | 346 | +18 | +5.5% | 8,784,500 |
| 2024/06/03 | 312 | 335 | 309 | 328 | +23 | +7.5% | 7,693,900 |
| 2024/05/31 | 287 | 307 | 287 | 305 | +19 | +6.6% | 5,212,700 |
| 2024/05/30 | 282 | 287 | 279 | 286 | +1 | +0.4% | 3,398,900 |
| 2024/05/29 | 295 | 299 | 285 | 285 | -10 | -3.4% | 4,984,100 |
| 2024/05/28 | 298 | 305 | 293 | 295 | -4 | -1.3% | 3,836,400 |
| 2024/05/27 | 299 | 303 | 297 | 299 | -1 | -0.3% | 2,065,300 |
| 2024/05/24 | 296 | 302 | 292 | 300 | -2 | -0.7% | 4,210,300 |
| 2024/05/23 | 300 | 306 | 289 | 302 | ±0 | ±0% | 7,256,800 |
| 2024/05/22 | 302 | 306 | 296 | 302 | -7 | -2.3% | 6,805,700 |
| 2024/05/21 | 333 | 336 | 309 | 309 | -30 | -8.8% | 8,615,300 |
| 2024/05/20 | 335 | 348 | 333 | 339 | +3 | +0.9% | 4,239,000 |
| 2024/05/17 | 348 | 348 | 334 | 336 | -19 | -5.4% | 6,689,100 |
| 2024/05/16 | 373 | 373 | 343 | 355 | -21 | -5.6% | 6,478,300 |
| 2024/05/15 | 400 | 410 | 376 | 376 | -37 | -9% | 5,629,600 |
| 2024/05/14 | 418 | 434 | 408 | 413 | -3 | -0.7% | 3,513,500 |
| 2024/05/13 | 404 | 417 | 402 | 416 | +9 | +2.2% | 3,131,600 |
| 2024/05/10 | 382 | 409 | 380 | 407 | +30 | +8% | 6,991,600 |
| 2024/05/09 | 363 | 379 | 363 | 377 | +14 | +3.9% | 2,907,500 |
| 2024/05/08 | 363 | 377 | 360 | 363 | +3 | +0.8% | 4,046,500 |
| 2024/05/07 | 367 | 372 | 357 | 360 | -13 | -3.5% | 4,102,500 |
| 2024/05/02 | 399 | 402 | 365 | 373 | -27 | -6.8% | 6,510,400 |
| 2024/05/01 | 392 | 408 | 386 | 400 | +1 | +0.3% | 4,203,200 |
| 2024/04/30 | 402 | 438 | 398 | 399 | -11 | -2.7% | 5,864,400 |
| 2024/04/26 | 398 | 410 | 398 | 410 | +10 | +2.5% | 1,415,400 |
| 2024/04/25 | 402 | 406 | 396 | 400 | -3 | -0.7% | 1,704,100 |
| 2024/04/24 | 408 | 410 | 403 | 403 | -6 | -1.5% | 1,653,900 |
| 2024/04/23 | 416 | 416 | 407 | 409 | -6 | -1.4% | 2,230,600 |
| 2024/04/22 | 397 | 418 | 389 | 415 | +26 | +6.7% | 4,258,400 |
| 2024/04/19 | 394 | 399 | 388 | 389 | -5 | -1.3% | 2,604,200 |
| 2024/04/18 | 386 | 400 | 384 | 394 | +14 | +3.7% | 2,692,800 |
| 2024/04/17 | 386 | 390 | 378 | 380 | -7 | -1.8% | 2,048,700 |
| 2024/04/16 | 392 | 394 | 380 | 387 | -5 | -1.3% | 2,991,100 |
101～
150
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
