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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,613 | 1,620 | 1,603 | 1,611 | +5 | +0.3% | 1,290,100 |
| 2018/02/22 | 1,597 | 1,609 | 1,583 | 1,606 | +7 | +0.4% | 2,171,300 |
| 2018/02/21 | 1,651 | 1,667 | 1,596 | 1,599 | -120 | -7% | 3,992,600 |
| 2018/02/20 | 1,705 | 1,730 | 1,703 | 1,719 | +9 | +0.5% | 1,515,800 |
| 2018/02/19 | 1,725 | 1,746 | 1,701 | 1,710 | +8 | +0.5% | 1,919,900 |
| 2018/02/16 | 1,695 | 1,727 | 1,685 | 1,702 | +2 | +0.1% | 3,761,600 |
| 2018/02/15 | 1,638 | 1,704 | 1,617 | 1,700 | +160 | +10.4% | 6,513,000 |
| 2018/02/14 | 1,490 | 1,543 | 1,484 | 1,540 | +73 | +5% | 2,992,000 |
| 2018/02/13 | 1,507 | 1,510 | 1,463 | 1,467 | -30 | -2% | 1,686,400 |
| 2018/02/09 | 1,469 | 1,498 | 1,454 | 1,497 | -8 | -0.5% | 2,580,700 |
| 2018/02/08 | 1,496 | 1,510 | 1,488 | 1,505 | +2 | +0.1% | 1,357,000 |
| 2018/02/07 | 1,526 | 1,554 | 1,500 | 1,503 | +13 | +0.9% | 2,252,200 |
| 2018/02/06 | 1,480 | 1,502 | 1,463 | 1,490 | -50 | -3.2% | 3,252,400 |
| 2018/02/05 | 1,575 | 1,579 | 1,539 | 1,540 | -66 | -4.1% | 1,896,800 |
| 2018/02/02 | 1,611 | 1,618 | 1,586 | 1,606 | -17 | -1% | 1,552,200 |
| 2018/02/01 | 1,615 | 1,628 | 1,610 | 1,623 | +11 | +0.7% | 2,028,700 |
| 2018/01/31 | 1,637 | 1,638 | 1,596 | 1,612 | +9 | +0.6% | 2,651,300 |
| 2018/01/30 | 1,583 | 1,616 | 1,574 | 1,603 | +4 | +0.3% | 2,891,600 |
| 2018/01/29 | 1,605 | 1,614 | 1,593 | 1,599 | -1 | -0.1% | 977,500 |
| 2018/01/26 | 1,617 | 1,631 | 1,599 | 1,600 | ±0 | ±0% | 1,304,000 |
| 2018/01/25 | 1,613 | 1,620 | 1,597 | 1,600 | -18 | -1.1% | 941,400 |
| 2018/01/24 | 1,606 | 1,627 | 1,605 | 1,618 | -5 | -0.3% | 921,400 |
| 2018/01/23 | 1,609 | 1,633 | 1,609 | 1,623 | +23 | +1.4% | 1,123,900 |
| 2018/01/22 | 1,585 | 1,600 | 1,583 | 1,600 | +16 | +1% | 771,000 |
| 2018/01/19 | 1,609 | 1,613 | 1,573 | 1,584 | -21 | -1.3% | 1,462,400 |
| 2018/01/18 | 1,633 | 1,634 | 1,598 | 1,605 | -12 | -0.7% | 1,736,600 |
| 2018/01/17 | 1,638 | 1,638 | 1,604 | 1,617 | -36 | -2.2% | 2,197,300 |
| 2018/01/16 | 1,670 | 1,676 | 1,652 | 1,653 | -20 | -1.2% | 908,600 |
| 2018/01/15 | 1,700 | 1,702 | 1,654 | 1,673 | +18 | +1.1% | 1,415,600 |
| 2018/01/12 | 1,682 | 1,688 | 1,651 | 1,655 | -30 | -1.8% | 1,536,200 |
| 2018/01/11 | 1,707 | 1,712 | 1,678 | 1,685 | -42 | -2.4% | 1,474,200 |
| 2018/01/10 | 1,720 | 1,736 | 1,713 | 1,727 | +15 | +0.9% | 973,200 |
| 2018/01/09 | 1,775 | 1,775 | 1,709 | 1,712 | -51 | -2.9% | 1,669,400 |
| 2018/01/05 | 1,748 | 1,768 | 1,734 | 1,763 | +40 | +2.3% | 1,660,400 |
| 2018/01/04 | 1,686 | 1,723 | 1,686 | 1,723 | +49 | +2.9% | 1,815,500 |
| 2017/12/29 | 1,668 | 1,679 | 1,663 | 1,674 | +3 | +0.2% | 493,900 |
| 2017/12/28 | 1,667 | 1,684 | 1,664 | 1,671 | +5 | +0.3% | 709,700 |
| 2017/12/27 | 1,666 | 1,673 | 1,656 | 1,666 | ±0 | ±0% | 599,700 |
| 2017/12/26 | 1,673 | 1,678 | 1,664 | 1,666 | -9 | -0.5% | 450,500 |
| 2017/12/25 | 1,680 | 1,684 | 1,664 | 1,675 | -8 | -0.5% | 384,100 |
| 2017/12/22 | 1,678 | 1,684 | 1,667 | 1,683 | +3 | +0.2% | 921,200 |
| 2017/12/21 | 1,683 | 1,688 | 1,667 | 1,680 | -3 | -0.2% | 803,900 |
| 2017/12/20 | 1,666 | 1,694 | 1,662 | 1,683 | +26 | +1.6% | 1,341,900 |
| 2017/12/19 | 1,667 | 1,668 | 1,656 | 1,657 | -10 | -0.6% | 518,800 |
| 2017/12/18 | 1,650 | 1,671 | 1,641 | 1,667 | +31 | +1.9% | 851,000 |
| 2017/12/15 | 1,646 | 1,650 | 1,629 | 1,636 | -17 | -1% | 897,400 |
| 2017/12/14 | 1,645 | 1,661 | 1,645 | 1,653 | -1 | -0.1% | 763,000 |
| 2017/12/13 | 1,639 | 1,662 | 1,637 | 1,654 | +16 | +1% | 802,900 |
| 2017/12/12 | 1,621 | 1,643 | 1,618 | 1,638 | +16 | +1% | 786,400 |
| 2017/12/11 | 1,623 | 1,634 | 1,616 | 1,622 | +12 | +0.7% | 1,377,900 |
1651～
1700
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友ファーマ | 60,100円 | +7.5% | - | 0.00% | - | 2.09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 | 426,800円 | +5.9% | 0.0% | 2.91% | 9.59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 | 201,600円 | +4.0% | +25.4% | 2.63% | 9.32倍 | 1.22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 | 433,000円 | +22.8% | +113.0% | 4.39% | 11.55倍 | 1.06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 | 368,500円 | +14.5% | -2.3% | 2.44% | 13.48倍 | 0.72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
