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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,483 | 1,504 | 1,480 | 1,504 | +25 | +1.7% | 1,438,400 |
| 2017/09/25 | 1,478 | 1,491 | 1,469 | 1,479 | +2 | +0.1% | 1,051,400 |
| 2017/09/22 | 1,509 | 1,509 | 1,474 | 1,477 | -27 | -1.8% | 1,661,000 |
| 2017/09/21 | 1,485 | 1,518 | 1,485 | 1,504 | +38 | +2.6% | 1,739,500 |
| 2017/09/20 | 1,467 | 1,474 | 1,458 | 1,466 | -13 | -0.9% | 1,129,100 |
| 2017/09/19 | 1,484 | 1,489 | 1,465 | 1,479 | +9 | +0.6% | 1,214,900 |
| 2017/09/15 | 1,467 | 1,480 | 1,464 | 1,470 | +9 | +0.6% | 1,158,000 |
| 2017/09/14 | 1,461 | 1,470 | 1,455 | 1,461 | +1 | +0.1% | 834,400 |
| 2017/09/13 | 1,460 | 1,464 | 1,450 | 1,460 | +3 | +0.2% | 984,800 |
| 2017/09/12 | 1,468 | 1,470 | 1,444 | 1,457 | -4 | -0.3% | 1,119,200 |
| 2017/09/11 | 1,445 | 1,464 | 1,432 | 1,461 | +30 | +2.1% | 868,300 |
| 2017/09/08 | 1,456 | 1,471 | 1,427 | 1,431 | -29 | -2% | 1,954,000 |
| 2017/09/07 | 1,457 | 1,464 | 1,443 | 1,460 | +9 | +0.6% | 1,279,900 |
| 2017/09/06 | 1,449 | 1,461 | 1,442 | 1,451 | -2 | -0.1% | 1,402,700 |
| 2017/09/05 | 1,460 | 1,472 | 1,447 | 1,453 | -3 | -0.2% | 885,900 |
| 2017/09/04 | 1,481 | 1,483 | 1,454 | 1,456 | -29 | -2% | 858,200 |
| 2017/09/01 | 1,502 | 1,503 | 1,473 | 1,485 | -9 | -0.6% | 1,333,700 |
| 2017/08/31 | 1,472 | 1,502 | 1,470 | 1,494 | +22 | +1.5% | 2,001,900 |
| 2017/08/30 | 1,466 | 1,477 | 1,459 | 1,472 | +17 | +1.2% | 2,330,100 |
| 2017/08/29 | 1,461 | 1,467 | 1,449 | 1,455 | -13 | -0.9% | 1,030,800 |
| 2017/08/28 | 1,474 | 1,477 | 1,461 | 1,468 | +5 | +0.3% | 848,300 |
| 2017/08/25 | 1,441 | 1,472 | 1,435 | 1,463 | +31 | +2.2% | 1,319,600 |
| 2017/08/24 | 1,420 | 1,437 | 1,416 | 1,432 | +3 | +0.2% | 1,321,000 |
| 2017/08/23 | 1,441 | 1,457 | 1,428 | 1,429 | +1 | +0.1% | 1,481,500 |
| 2017/08/22 | 1,424 | 1,434 | 1,422 | 1,428 | -3 | -0.2% | 678,000 |
| 2017/08/21 | 1,458 | 1,465 | 1,428 | 1,431 | -21 | -1.4% | 1,295,700 |
| 2017/08/18 | 1,454 | 1,454 | 1,440 | 1,452 | -15 | -1% | 1,141,600 |
| 2017/08/17 | 1,467 | 1,470 | 1,450 | 1,467 | ±0 | ±0% | 1,219,800 |
| 2017/08/16 | 1,437 | 1,474 | 1,427 | 1,467 | +28 | +1.9% | 1,349,900 |
| 2017/08/15 | 1,427 | 1,450 | 1,419 | 1,439 | +27 | +1.9% | 1,269,000 |
| 2017/08/14 | 1,406 | 1,415 | 1,397 | 1,412 | -10 | -0.7% | 1,501,400 |
| 2017/08/10 | 1,434 | 1,441 | 1,416 | 1,422 | -13 | -0.9% | 1,223,200 |
| 2017/08/09 | 1,450 | 1,451 | 1,430 | 1,435 | -26 | -1.8% | 1,687,500 |
| 2017/08/08 | 1,479 | 1,479 | 1,458 | 1,461 | -13 | -0.9% | 1,330,500 |
| 2017/08/07 | 1,480 | 1,491 | 1,471 | 1,474 | -2 | -0.1% | 966,500 |
| 2017/08/04 | 1,490 | 1,492 | 1,469 | 1,476 | -19 | -1.3% | 1,130,600 |
| 2017/08/03 | 1,502 | 1,504 | 1,486 | 1,495 | -7 | -0.5% | 1,344,300 |
| 2017/08/02 | 1,456 | 1,507 | 1,456 | 1,502 | +48 | +3.3% | 2,428,600 |
| 2017/08/01 | 1,526 | 1,528 | 1,451 | 1,454 | -94 | -6.1% | 4,591,700 |
| 2017/07/31 | 1,544 | 1,561 | 1,521 | 1,548 | +60 | +4% | 4,341,300 |
| 2017/07/28 | 1,479 | 1,501 | 1,477 | 1,488 | +14 | +0.9% | 1,204,200 |
| 2017/07/27 | 1,477 | 1,489 | 1,474 | 1,474 | -3 | -0.2% | 1,005,600 |
| 2017/07/26 | 1,479 | 1,482 | 1,470 | 1,477 | -3 | -0.2% | 1,049,500 |
| 2017/07/25 | 1,486 | 1,495 | 1,477 | 1,480 | +2 | +0.1% | 1,140,200 |
| 2017/07/24 | 1,490 | 1,495 | 1,473 | 1,478 | -28 | -1.9% | 1,248,100 |
| 2017/07/21 | 1,520 | 1,521 | 1,501 | 1,506 | -17 | -1.1% | 1,044,800 |
| 2017/07/20 | 1,521 | 1,531 | 1,518 | 1,523 | +2 | +0.1% | 991,700 |
| 2017/07/19 | 1,506 | 1,521 | 1,505 | 1,521 | +15 | +1% | 961,800 |
| 2017/07/18 | 1,521 | 1,522 | 1,502 | 1,506 | -14 | -0.9% | 1,183,600 |
| 2017/07/14 | 1,523 | 1,526 | 1,513 | 1,520 | +5 | +0.3% | 1,084,400 |
1751～
1800
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
