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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,827 | 1,910 | 1,825 | 1,906 | +82 | +4.5% | 1,572,500 |
| 2018/05/15 | 1,787 | 1,839 | 1,787 | 1,824 | +38 | +2.1% | 1,689,200 |
| 2018/05/14 | 1,830 | 1,843 | 1,777 | 1,786 | -51 | -2.8% | 2,256,400 |
| 2018/05/11 | 1,951 | 1,989 | 1,789 | 1,837 | -93 | -4.8% | 2,526,000 |
| 2018/05/10 | 1,947 | 1,955 | 1,920 | 1,930 | -5 | -0.3% | 723,500 |
| 2018/05/09 | 1,940 | 1,945 | 1,907 | 1,935 | -29 | -1.5% | 1,468,200 |
| 2018/05/08 | 1,957 | 1,980 | 1,951 | 1,964 | -3 | -0.2% | 1,309,500 |
| 2018/05/07 | 1,980 | 1,990 | 1,956 | 1,967 | -25 | -1.3% | 930,100 |
| 2018/05/02 | 2,029 | 2,029 | 1,988 | 1,992 | -41 | -2% | 1,216,400 |
| 2018/05/01 | 1,981 | 2,036 | 1,977 | 2,033 | +38 | +1.9% | 1,119,400 |
| 2018/04/27 | 1,989 | 2,020 | 1,980 | 1,995 | -44 | -2.2% | 1,768,500 |
| 2018/04/26 | 2,050 | 2,050 | 2,010 | 2,039 | -13 | -0.6% | 918,500 |
| 2018/04/25 | 2,020 | 2,054 | 2,004 | 2,052 | +32 | +1.6% | 1,461,700 |
| 2018/04/24 | 2,011 | 2,027 | 1,989 | 2,020 | +4 | +0.2% | 1,344,000 |
| 2018/04/23 | 2,011 | 2,017 | 1,998 | 2,016 | ±0 | ±0% | 962,000 |
| 2018/04/20 | 2,009 | 2,027 | 1,990 | 2,016 | ±0 | ±0% | 1,038,800 |
| 2018/04/19 | 2,025 | 2,034 | 2,006 | 2,016 | +1 | ±0% | 987,900 |
| 2018/04/18 | 2,006 | 2,025 | 2,002 | 2,015 | +9 | +0.4% | 1,026,700 |
| 2018/04/17 | 1,971 | 2,013 | 1,968 | 2,006 | +34 | +1.7% | 1,590,600 |
| 2018/04/16 | 1,925 | 1,981 | 1,922 | 1,972 | +58 | +3% | 1,266,800 |
| 2018/04/13 | 1,916 | 1,925 | 1,906 | 1,914 | +7 | +0.4% | 1,039,000 |
| 2018/04/12 | 1,934 | 1,934 | 1,904 | 1,907 | -27 | -1.4% | 1,081,100 |
| 2018/04/11 | 1,971 | 1,981 | 1,920 | 1,934 | -32 | -1.6% | 1,375,000 |
| 2018/04/10 | 1,955 | 1,989 | 1,945 | 1,966 | +12 | +0.6% | 1,471,900 |
| 2018/04/09 | 1,925 | 1,963 | 1,918 | 1,954 | +21 | +1.1% | 1,586,300 |
| 2018/04/06 | 1,880 | 1,944 | 1,880 | 1,933 | +57 | +3% | 1,858,700 |
| 2018/04/05 | 1,850 | 1,899 | 1,850 | 1,876 | +41 | +2.2% | 1,311,600 |
| 2018/04/04 | 1,828 | 1,847 | 1,814 | 1,835 | +23 | +1.3% | 1,181,100 |
| 2018/04/03 | 1,779 | 1,818 | 1,770 | 1,812 | +7 | +0.4% | 1,600,700 |
| 2018/04/02 | 1,790 | 1,815 | 1,788 | 1,805 | +19 | +1.1% | 1,447,000 |
| 2018/03/30 | 1,766 | 1,786 | 1,745 | 1,786 | +28 | +1.6% | 1,498,700 |
| 2018/03/29 | 1,725 | 1,762 | 1,725 | 1,758 | +50 | +2.9% | 1,913,000 |
| 2018/03/28 | 1,686 | 1,714 | 1,685 | 1,708 | -9 | -0.5% | 1,074,300 |
| 2018/03/27 | 1,690 | 1,719 | 1,680 | 1,717 | +35 | +2.1% | 1,301,500 |
| 2018/03/26 | 1,664 | 1,687 | 1,654 | 1,682 | +7 | +0.4% | 1,734,600 |
| 2018/03/23 | 1,685 | 1,704 | 1,668 | 1,675 | -50 | -2.9% | 2,212,100 |
| 2018/03/22 | 1,683 | 1,727 | 1,683 | 1,725 | +23 | +1.4% | 1,367,600 |
| 2018/03/20 | 1,703 | 1,706 | 1,690 | 1,702 | -9 | -0.5% | 851,700 |
| 2018/03/19 | 1,696 | 1,716 | 1,676 | 1,711 | +3 | +0.2% | 982,300 |
| 2018/03/16 | 1,698 | 1,715 | 1,695 | 1,708 | +24 | +1.4% | 1,119,900 |
| 2018/03/15 | 1,693 | 1,699 | 1,670 | 1,684 | -30 | -1.8% | 1,292,900 |
| 2018/03/14 | 1,700 | 1,719 | 1,697 | 1,714 | -5 | -0.3% | 1,380,200 |
| 2018/03/13 | 1,686 | 1,720 | 1,685 | 1,719 | +31 | +1.8% | 1,121,400 |
| 2018/03/12 | 1,688 | 1,702 | 1,681 | 1,688 | +26 | +1.6% | 1,229,100 |
| 2018/03/09 | 1,668 | 1,691 | 1,649 | 1,662 | +27 | +1.7% | 2,379,600 |
| 2018/03/08 | 1,621 | 1,637 | 1,615 | 1,635 | +32 | +2% | 1,870,800 |
| 2018/03/07 | 1,590 | 1,617 | 1,582 | 1,603 | ±0 | ±0% | 1,496,900 |
| 2018/03/06 | 1,603 | 1,616 | 1,597 | 1,603 | +19 | +1.2% | 1,234,100 |
| 2018/03/05 | 1,569 | 1,597 | 1,567 | 1,584 | +21 | +1.3% | 1,688,200 |
| 2018/03/02 | 1,575 | 1,593 | 1,560 | 1,563 | -42 | -2.6% | 2,199,800 |
1751～
1800
件表示中 / 3742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 | 101,600円 | -11.0% | +206.6% | 0.00% | 10.09倍 | 2.38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 |
| 参天薬 | 166,300円 | -2.0% | -7.3% | 2.29% | 16.48倍 | 1.96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 |
| ロート | 205,200円 | +8.4% | +0.2% | 2.05% | 14.91倍 | 1.79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 |
| 久光薬 | 391,400円 | +5.8% | +1.2% | 3.07% | 12.67倍 | 1.01倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 358,100円 | +3.8% | -19.9% | 3.80% | 11.63倍 | 0.89倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
