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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 1,791 | 1,803 | 1,771 | 1,791 | +2 | +0.1% | 1,130,300 |
| 2016/09/16 | 1,787 | 1,791 | 1,756 | 1,789 | +7 | +0.4% | 1,069,000 |
| 2016/09/15 | 1,790 | 1,797 | 1,774 | 1,782 | -9 | -0.5% | 1,177,600 |
| 2016/09/14 | 1,769 | 1,817 | 1,765 | 1,791 | +13 | +0.7% | 1,241,200 |
| 2016/09/13 | 1,740 | 1,785 | 1,735 | 1,778 | +39 | +2.2% | 985,700 |
| 2016/09/12 | 1,708 | 1,750 | 1,699 | 1,739 | +10 | +0.6% | 866,600 |
| 2016/09/09 | 1,757 | 1,757 | 1,704 | 1,729 | -28 | -1.6% | 1,930,200 |
| 2016/09/08 | 1,766 | 1,770 | 1,742 | 1,757 | +4 | +0.2% | 965,800 |
| 2016/09/07 | 1,740 | 1,757 | 1,720 | 1,753 | +7 | +0.4% | 814,700 |
| 2016/09/06 | 1,697 | 1,754 | 1,697 | 1,746 | +42 | +2.5% | 1,052,100 |
| 2016/09/05 | 1,722 | 1,726 | 1,688 | 1,704 | -15 | -0.9% | 998,700 |
| 2016/09/02 | 1,741 | 1,749 | 1,711 | 1,719 | -14 | -0.8% | 1,111,200 |
| 2016/09/01 | 1,710 | 1,749 | 1,697 | 1,733 | +1 | +0.1% | 1,439,000 |
| 2016/08/31 | 1,750 | 1,760 | 1,709 | 1,732 | -17 | -1% | 1,147,000 |
| 2016/08/30 | 1,751 | 1,762 | 1,738 | 1,749 | -8 | -0.5% | 782,700 |
| 2016/08/29 | 1,765 | 1,774 | 1,744 | 1,757 | +34 | +2% | 950,300 |
| 2016/08/26 | 1,742 | 1,761 | 1,696 | 1,723 | -41 | -2.3% | 1,648,500 |
| 2016/08/25 | 1,790 | 1,795 | 1,762 | 1,764 | -26 | -1.5% | 1,481,500 |
| 2016/08/24 | 1,774 | 1,799 | 1,759 | 1,790 | +3 | +0.2% | 1,109,500 |
| 2016/08/23 | 1,763 | 1,803 | 1,763 | 1,787 | +15 | +0.8% | 1,251,900 |
| 2016/08/22 | 1,761 | 1,775 | 1,744 | 1,772 | +15 | +0.9% | 745,700 |
| 2016/08/19 | 1,758 | 1,772 | 1,730 | 1,757 | +31 | +1.8% | 1,139,800 |
| 2016/08/18 | 1,769 | 1,773 | 1,725 | 1,726 | -61 | -3.4% | 1,374,100 |
| 2016/08/17 | 1,799 | 1,808 | 1,769 | 1,787 | +1 | +0.1% | 1,143,500 |
| 2016/08/16 | 1,819 | 1,819 | 1,773 | 1,786 | -34 | -1.9% | 1,004,200 |
| 2016/08/15 | 1,855 | 1,855 | 1,817 | 1,820 | -35 | -1.9% | 619,200 |
| 2016/08/12 | 1,857 | 1,880 | 1,818 | 1,855 | +78 | +4.4% | 2,346,700 |
| 2016/08/10 | 1,809 | 1,809 | 1,762 | 1,777 | -34 | -1.9% | 1,576,400 |
| 2016/08/09 | 1,779 | 1,819 | 1,763 | 1,811 | +29 | +1.6% | 1,389,400 |
| 2016/08/08 | 1,830 | 1,837 | 1,769 | 1,782 | -38 | -2.1% | 1,411,500 |
| 2016/08/05 | 1,815 | 1,842 | 1,796 | 1,820 | -13 | -0.7% | 951,100 |
| 2016/08/04 | 1,860 | 1,868 | 1,815 | 1,833 | -15 | -0.8% | 1,198,900 |
| 2016/08/03 | 1,880 | 1,885 | 1,841 | 1,848 | -62 | -3.2% | 1,362,600 |
| 2016/08/02 | 1,924 | 1,934 | 1,907 | 1,910 | -42 | -2.2% | 744,400 |
| 2016/08/01 | 1,924 | 1,974 | 1,903 | 1,952 | +26 | +1.3% | 1,341,500 |
| 2016/07/29 | 1,864 | 1,928 | 1,859 | 1,926 | +44 | +2.3% | 1,775,300 |
| 2016/07/28 | 1,984 | 1,995 | 1,866 | 1,882 | -69 | -3.5% | 1,680,900 |
| 2016/07/27 | 1,946 | 1,983 | 1,935 | 1,951 | +20 | +1% | 1,159,100 |
| 2016/07/26 | 1,928 | 1,956 | 1,916 | 1,931 | -17 | -0.9% | 1,013,800 |
| 2016/07/25 | 1,970 | 1,970 | 1,922 | 1,948 | -19 | -1% | 956,600 |
| 2016/07/22 | 1,951 | 1,984 | 1,941 | 1,967 | +17 | +0.9% | 1,132,000 |
| 2016/07/21 | 2,000 | 2,000 | 1,938 | 1,950 | -44 | -2.2% | 1,335,700 |
| 2016/07/20 | 1,953 | 1,994 | 1,948 | 1,994 | +20 | +1% | 968,800 |
| 2016/07/19 | 1,953 | 1,975 | 1,934 | 1,974 | +49 | +2.5% | 1,750,100 |
| 2016/07/15 | 1,979 | 1,982 | 1,896 | 1,925 | -46 | -2.3% | 1,781,000 |
| 2016/07/14 | 1,970 | 1,983 | 1,953 | 1,971 | +9 | +0.5% | 1,223,100 |
| 2016/07/13 | 1,957 | 1,975 | 1,934 | 1,962 | +30 | +1.6% | 1,736,100 |
| 2016/07/12 | 1,950 | 1,970 | 1,928 | 1,932 | +9 | +0.5% | 1,232,400 |
| 2016/07/11 | 1,904 | 1,941 | 1,904 | 1,923 | +49 | +2.6% | 1,175,700 |
| 2016/07/08 | 1,877 | 1,915 | 1,871 | 1,874 | -1 | -0.1% | 1,814,500 |
2001～
2050
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
