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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 1,234 | 1,237 | 1,174 | 1,190 | -46 | -3.7% | 1,435,500 |
| 2016/02/09 | 1,259 | 1,266 | 1,233 | 1,236 | -69 | -5.3% | 1,172,700 |
| 2016/02/08 | 1,268 | 1,308 | 1,266 | 1,305 | +19 | +1.5% | 802,600 |
| 2016/02/05 | 1,272 | 1,305 | 1,259 | 1,286 | -6 | -0.5% | 1,199,800 |
| 2016/02/04 | 1,316 | 1,324 | 1,286 | 1,292 | -39 | -2.9% | 1,003,000 |
| 2016/02/03 | 1,333 | 1,348 | 1,306 | 1,331 | -12 | -0.9% | 1,325,100 |
| 2016/02/02 | 1,310 | 1,346 | 1,309 | 1,343 | +26 | +2% | 1,115,400 |
| 2016/02/01 | 1,327 | 1,327 | 1,297 | 1,317 | -12 | -0.9% | 2,080,000 |
| 2016/01/29 | 1,330 | 1,349 | 1,284 | 1,329 | -7 | -0.5% | 2,640,300 |
| 2016/01/28 | 1,300 | 1,356 | 1,298 | 1,336 | +24 | +1.8% | 2,214,500 |
| 2016/01/27 | 1,300 | 1,318 | 1,283 | 1,312 | +22 | +1.7% | 1,224,100 |
| 2016/01/26 | 1,271 | 1,301 | 1,269 | 1,290 | -11 | -0.8% | 1,341,600 |
| 2016/01/25 | 1,301 | 1,310 | 1,277 | 1,301 | +12 | +0.9% | 969,600 |
| 2016/01/22 | 1,260 | 1,294 | 1,245 | 1,289 | +59 | +4.8% | 1,261,600 |
| 2016/01/21 | 1,263 | 1,285 | 1,230 | 1,230 | -19 | -1.5% | 1,450,500 |
| 2016/01/20 | 1,283 | 1,292 | 1,243 | 1,249 | -37 | -2.9% | 1,085,700 |
| 2016/01/19 | 1,276 | 1,298 | 1,272 | 1,286 | -1 | -0.1% | 797,800 |
| 2016/01/18 | 1,269 | 1,292 | 1,267 | 1,287 | -12 | -0.9% | 794,600 |
| 2016/01/15 | 1,324 | 1,333 | 1,291 | 1,299 | +4 | +0.3% | 960,500 |
| 2016/01/14 | 1,301 | 1,307 | 1,270 | 1,295 | -44 | -3.3% | 1,615,500 |
| 2016/01/13 | 1,338 | 1,343 | 1,320 | 1,339 | +29 | +2.2% | 1,133,300 |
| 2016/01/12 | 1,339 | 1,348 | 1,305 | 1,310 | -47 | -3.5% | 1,419,700 |
| 2016/01/08 | 1,347 | 1,377 | 1,332 | 1,357 | -14 | -1% | 1,648,700 |
| 2016/01/07 | 1,366 | 1,392 | 1,357 | 1,371 | +9 | +0.7% | 1,817,900 |
| 2016/01/06 | 1,356 | 1,387 | 1,350 | 1,362 | -14 | -1% | 1,099,200 |
| 2016/01/05 | 1,376 | 1,386 | 1,371 | 1,376 | -17 | -1.2% | 1,148,200 |
| 2016/01/04 | 1,435 | 1,437 | 1,385 | 1,393 | -38 | -2.7% | 2,051,400 |
| 2015/12/30 | 1,478 | 1,478 | 1,427 | 1,431 | -63 | -4.2% | 1,832,800 |
| 2015/12/29 | 1,461 | 1,495 | 1,460 | 1,494 | +19 | +1.3% | 494,700 |
| 2015/12/28 | 1,446 | 1,477 | 1,442 | 1,475 | +27 | +1.9% | 572,000 |
| 2015/12/25 | 1,459 | 1,470 | 1,445 | 1,448 | -2 | -0.1% | 533,000 |
| 2015/12/24 | 1,485 | 1,488 | 1,447 | 1,450 | -5 | -0.3% | 873,000 |
| 2015/12/22 | 1,450 | 1,464 | 1,446 | 1,455 | ±0 | ±0% | 816,200 |
| 2015/12/21 | 1,453 | 1,455 | 1,427 | 1,455 | -9 | -0.6% | 1,075,800 |
| 2015/12/18 | 1,460 | 1,526 | 1,454 | 1,464 | ±0 | ±0% | 2,065,600 |
| 2015/12/17 | 1,465 | 1,472 | 1,446 | 1,464 | +48 | +3.4% | 1,035,100 |
| 2015/12/16 | 1,423 | 1,423 | 1,402 | 1,416 | +20 | +1.4% | 1,096,400 |
| 2015/12/15 | 1,412 | 1,426 | 1,394 | 1,396 | -11 | -0.8% | 730,300 |
| 2015/12/14 | 1,396 | 1,411 | 1,388 | 1,407 | -20 | -1.4% | 871,700 |
| 2015/12/11 | 1,427 | 1,449 | 1,417 | 1,427 | +17 | +1.2% | 2,716,700 |
| 2015/12/10 | 1,414 | 1,419 | 1,395 | 1,410 | -34 | -2.4% | 1,300,900 |
| 2015/12/09 | 1,465 | 1,467 | 1,441 | 1,444 | -21 | -1.4% | 1,086,800 |
| 2015/12/08 | 1,469 | 1,481 | 1,456 | 1,465 | +2 | +0.1% | 917,700 |
| 2015/12/07 | 1,467 | 1,475 | 1,450 | 1,463 | +26 | +1.8% | 978,900 |
| 2015/12/04 | 1,473 | 1,473 | 1,432 | 1,437 | -63 | -4.2% | 1,423,100 |
| 2015/12/03 | 1,497 | 1,508 | 1,488 | 1,500 | +15 | +1% | 1,180,800 |
| 2015/12/02 | 1,483 | 1,500 | 1,474 | 1,485 | +2 | +0.1% | 1,567,000 |
| 2015/12/01 | 1,479 | 1,486 | 1,460 | 1,483 | +2 | +0.1% | 1,171,000 |
| 2015/11/30 | 1,496 | 1,500 | 1,475 | 1,481 | -8 | -0.5% | 1,668,100 |
| 2015/11/27 | 1,504 | 1,510 | 1,485 | 1,489 | -10 | -0.7% | 847,600 |
2151～
2200
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
