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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 1,430 | 1,441 | 1,423 | 1,438 | +44 | +3.2% | 1,001,800 |
| 2016/04/18 | 1,392 | 1,412 | 1,380 | 1,394 | -35 | -2.4% | 1,097,400 |
| 2016/04/15 | 1,406 | 1,431 | 1,405 | 1,429 | +14 | +1% | 1,114,600 |
| 2016/04/14 | 1,387 | 1,415 | 1,371 | 1,415 | +46 | +3.4% | 1,345,500 |
| 2016/04/13 | 1,367 | 1,384 | 1,357 | 1,369 | +18 | +1.3% | 1,194,800 |
| 2016/04/12 | 1,357 | 1,375 | 1,343 | 1,351 | -5 | -0.4% | 837,100 |
| 2016/04/11 | 1,352 | 1,359 | 1,331 | 1,356 | -1 | -0.1% | 982,000 |
| 2016/04/08 | 1,329 | 1,369 | 1,321 | 1,357 | +27 | +2% | 1,739,500 |
| 2016/04/07 | 1,295 | 1,332 | 1,277 | 1,330 | +37 | +2.9% | 1,477,600 |
| 2016/04/06 | 1,291 | 1,309 | 1,269 | 1,293 | +4 | +0.3% | 1,493,900 |
| 2016/04/05 | 1,300 | 1,322 | 1,282 | 1,289 | +6 | +0.5% | 1,622,800 |
| 2016/04/04 | 1,267 | 1,291 | 1,255 | 1,283 | +28 | +2.2% | 1,396,600 |
| 2016/04/01 | 1,305 | 1,308 | 1,246 | 1,255 | -41 | -3.2% | 1,508,000 |
| 2016/03/31 | 1,324 | 1,328 | 1,296 | 1,296 | -13 | -1% | 1,185,500 |
| 2016/03/30 | 1,318 | 1,324 | 1,307 | 1,309 | ±0 | ±0% | 693,100 |
| 2016/03/29 | 1,307 | 1,323 | 1,303 | 1,309 | -17 | -1.3% | 513,900 |
| 2016/03/28 | 1,315 | 1,331 | 1,310 | 1,326 | +25 | +1.9% | 573,500 |
| 2016/03/25 | 1,346 | 1,350 | 1,300 | 1,301 | -45 | -3.3% | 1,192,900 |
| 2016/03/24 | 1,330 | 1,356 | 1,323 | 1,346 | +17 | +1.3% | 945,900 |
| 2016/03/23 | 1,320 | 1,351 | 1,316 | 1,329 | +22 | +1.7% | 1,181,400 |
| 2016/03/22 | 1,315 | 1,336 | 1,297 | 1,307 | +20 | +1.6% | 1,316,300 |
| 2016/03/18 | 1,287 | 1,300 | 1,265 | 1,287 | -1 | -0.1% | 1,381,500 |
| 2016/03/17 | 1,300 | 1,305 | 1,283 | 1,288 | -7 | -0.5% | 787,200 |
| 2016/03/16 | 1,293 | 1,311 | 1,289 | 1,295 | -7 | -0.5% | 662,200 |
| 2016/03/15 | 1,314 | 1,317 | 1,297 | 1,302 | -12 | -0.9% | 873,700 |
| 2016/03/14 | 1,328 | 1,330 | 1,309 | 1,314 | +3 | +0.2% | 860,000 |
| 2016/03/11 | 1,296 | 1,320 | 1,293 | 1,311 | -8 | -0.6% | 2,222,600 |
| 2016/03/10 | 1,328 | 1,333 | 1,315 | 1,319 | +11 | +0.8% | 612,900 |
| 2016/03/09 | 1,330 | 1,339 | 1,298 | 1,308 | -35 | -2.6% | 1,398,800 |
| 2016/03/08 | 1,366 | 1,371 | 1,327 | 1,343 | -31 | -2.3% | 1,040,400 |
| 2016/03/07 | 1,369 | 1,386 | 1,366 | 1,374 | +5 | +0.4% | 988,600 |
| 2016/03/04 | 1,363 | 1,380 | 1,336 | 1,369 | -4 | -0.3% | 1,205,300 |
| 2016/03/03 | 1,352 | 1,377 | 1,352 | 1,373 | +28 | +2.1% | 923,600 |
| 2016/03/02 | 1,328 | 1,349 | 1,324 | 1,345 | +36 | +2.8% | 1,098,700 |
| 2016/03/01 | 1,285 | 1,314 | 1,285 | 1,309 | +27 | +2.1% | 1,241,900 |
| 2016/02/29 | 1,267 | 1,304 | 1,262 | 1,282 | +16 | +1.3% | 1,216,600 |
| 2016/02/26 | 1,274 | 1,289 | 1,266 | 1,266 | -1 | -0.1% | 691,400 |
| 2016/02/25 | 1,259 | 1,274 | 1,250 | 1,267 | +33 | +2.7% | 905,500 |
| 2016/02/24 | 1,225 | 1,243 | 1,219 | 1,234 | +1 | +0.1% | 898,100 |
| 2016/02/23 | 1,247 | 1,258 | 1,228 | 1,233 | -3 | -0.2% | 799,300 |
| 2016/02/22 | 1,212 | 1,244 | 1,211 | 1,236 | +11 | +0.9% | 747,400 |
| 2016/02/19 | 1,213 | 1,231 | 1,211 | 1,225 | -4 | -0.3% | 994,100 |
| 2016/02/18 | 1,219 | 1,241 | 1,212 | 1,229 | +40 | +3.4% | 1,029,700 |
| 2016/02/17 | 1,222 | 1,235 | 1,175 | 1,189 | -44 | -3.6% | 1,759,900 |
| 2016/02/16 | 1,219 | 1,255 | 1,219 | 1,233 | -5 | -0.4% | 970,000 |
| 2016/02/15 | 1,204 | 1,249 | 1,198 | 1,238 | +83 | +7.2% | 1,587,400 |
| 2016/02/12 | 1,162 | 1,186 | 1,132 | 1,155 | -35 | -2.9% | 2,389,800 |
| 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 |
2201～
2250
件表示中 / 3685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 | 61,900円 | +21.1% | - | 0.00% | 15.37倍 | 2.15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 |
| サワイＧＨＤ | 200,400円 | +4.0% | +25.4% | 2.64% | 8.77倍 | 1.15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 |
| 日本新薬 | 360,000円 | +7.9% | +8.9% | 3.44% | 7.70倍 | 1.03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 |
| ペプチド | 187,700円 | +5.0% | +1.5% | 0.00% | 16.11倍 | 4.29倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 科研薬 | 414,000円 | +30.5% | +111.0% | 4.59% | 11.67倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
