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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,440 | 1,456 | 1,430 | 1,440 | -5 | -0.3% | 1,050,300 |
| 2015/04/14 | 1,433 | 1,456 | 1,432 | 1,445 | -2 | -0.1% | 666,900 |
| 2015/04/13 | 1,432 | 1,465 | 1,417 | 1,447 | +30 | +2.1% | 1,462,200 |
| 2015/04/10 | 1,445 | 1,456 | 1,409 | 1,417 | -28 | -1.9% | 1,631,200 |
| 2015/04/09 | 1,415 | 1,458 | 1,410 | 1,445 | +39 | +2.8% | 1,548,800 |
| 2015/04/08 | 1,410 | 1,411 | 1,386 | 1,406 | -27 | -1.9% | 2,286,900 |
| 2015/04/07 | 1,407 | 1,437 | 1,396 | 1,433 | +30 | +2.1% | 1,348,500 |
| 2015/04/06 | 1,383 | 1,408 | 1,381 | 1,403 | +6 | +0.4% | 959,700 |
| 2015/04/03 | 1,415 | 1,420 | 1,388 | 1,397 | -20 | -1.4% | 815,200 |
| 2015/04/02 | 1,416 | 1,433 | 1,408 | 1,417 | +8 | +0.6% | 1,628,400 |
| 2015/04/01 | 1,414 | 1,439 | 1,404 | 1,409 | -15 | -1.1% | 1,789,300 |
| 2015/03/31 | 1,443 | 1,453 | 1,412 | 1,424 | -16 | -1.1% | 1,894,700 |
| 2015/03/30 | 1,435 | 1,453 | 1,428 | 1,440 | +11 | +0.8% | 1,230,100 |
| 2015/03/27 | 1,491 | 1,500 | 1,420 | 1,429 | -48 | -3.2% | 1,988,300 |
| 2015/03/26 | 1,490 | 1,493 | 1,455 | 1,477 | -42 | -2.8% | 2,009,400 |
| 2015/03/25 | 1,544 | 1,546 | 1,511 | 1,519 | -29 | -1.9% | 1,506,000 |
| 2015/03/24 | 1,530 | 1,594 | 1,530 | 1,548 | +23 | +1.5% | 2,352,500 |
| 2015/03/23 | 1,469 | 1,550 | 1,466 | 1,525 | +58 | +4% | 2,415,600 |
| 2015/03/20 | 1,439 | 1,468 | 1,431 | 1,467 | +22 | +1.5% | 1,235,400 |
| 2015/03/19 | 1,445 | 1,451 | 1,433 | 1,445 | -16 | -1.1% | 1,155,600 |
| 2015/03/18 | 1,459 | 1,476 | 1,454 | 1,461 | -4 | -0.3% | 863,700 |
| 2015/03/17 | 1,459 | 1,478 | 1,455 | 1,465 | +12 | +0.8% | 1,145,600 |
| 2015/03/16 | 1,474 | 1,486 | 1,452 | 1,453 | -29 | -2% | 1,318,100 |
| 2015/03/13 | 1,510 | 1,510 | 1,480 | 1,482 | -22 | -1.5% | 2,550,500 |
| 2015/03/12 | 1,500 | 1,510 | 1,476 | 1,504 | +6 | +0.4% | 1,372,800 |
| 2015/03/11 | 1,481 | 1,511 | 1,480 | 1,498 | +17 | +1.1% | 1,528,400 |
| 2015/03/10 | 1,498 | 1,529 | 1,467 | 1,481 | -7 | -0.5% | 2,822,700 |
| 2015/03/09 | 1,600 | 1,625 | 1,484 | 1,488 | -34 | -2.2% | 4,855,000 |
| 2015/03/06 | 1,425 | 1,531 | 1,425 | 1,522 | +169 | +12.5% | 7,282,200 |
| 2015/03/05 | 1,325 | 1,355 | 1,321 | 1,353 | +37 | +2.8% | 1,283,600 |
| 2015/03/04 | 1,296 | 1,321 | 1,296 | 1,316 | +11 | +0.8% | 911,800 |
| 2015/03/03 | 1,319 | 1,320 | 1,296 | 1,305 | -15 | -1.1% | 1,166,500 |
| 2015/03/02 | 1,304 | 1,320 | 1,303 | 1,320 | +15 | +1.1% | 903,200 |
| 2015/02/27 | 1,299 | 1,314 | 1,293 | 1,305 | +12 | +0.9% | 1,224,100 |
| 2015/02/26 | 1,276 | 1,298 | 1,274 | 1,293 | +17 | +1.3% | 1,147,800 |
| 2015/02/25 | 1,270 | 1,283 | 1,265 | 1,276 | +3 | +0.2% | 921,800 |
| 2015/02/24 | 1,280 | 1,280 | 1,254 | 1,273 | -2 | -0.2% | 912,500 |
| 2015/02/23 | 1,282 | 1,289 | 1,270 | 1,275 | +1 | +0.1% | 702,400 |
| 2015/02/20 | 1,278 | 1,279 | 1,263 | 1,274 | +1 | +0.1% | 972,700 |
| 2015/02/19 | 1,265 | 1,276 | 1,252 | 1,273 | +5 | +0.4% | 1,243,700 |
| 2015/02/18 | 1,281 | 1,284 | 1,263 | 1,268 | -11 | -0.9% | 960,400 |
| 2015/02/17 | 1,268 | 1,282 | 1,267 | 1,279 | +11 | +0.9% | 974,300 |
| 2015/02/16 | 1,259 | 1,271 | 1,252 | 1,268 | +13 | +1% | 661,100 |
| 2015/02/13 | 1,251 | 1,265 | 1,245 | 1,255 | -9 | -0.7% | 1,263,600 |
| 2015/02/12 | 1,270 | 1,283 | 1,259 | 1,264 | +6 | +0.5% | 1,220,100 |
| 2015/02/10 | 1,263 | 1,265 | 1,250 | 1,258 | -1 | -0.1% | 867,200 |
| 2015/02/09 | 1,249 | 1,262 | 1,249 | 1,259 | +19 | +1.5% | 944,100 |
| 2015/02/06 | 1,219 | 1,244 | 1,218 | 1,240 | +31 | +2.6% | 1,103,800 |
| 2015/02/05 | 1,204 | 1,215 | 1,193 | 1,209 | -9 | -0.7% | 1,139,700 |
| 2015/02/04 | 1,226 | 1,229 | 1,203 | 1,218 | -6 | -0.5% | 1,732,800 |
2351～
2400
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
