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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,345 | 1,350 | 1,285 | 1,294 | -45 | -3.4% | 1,649,800 |
| 2014/11/14 | 1,320 | 1,343 | 1,311 | 1,339 | +31 | +2.4% | 2,642,000 |
| 2014/11/13 | 1,288 | 1,309 | 1,287 | 1,308 | +17 | +1.3% | 1,066,900 |
| 2014/11/12 | 1,304 | 1,316 | 1,288 | 1,291 | -9 | -0.7% | 1,327,400 |
| 2014/11/11 | 1,269 | 1,304 | 1,269 | 1,300 | +32 | +2.5% | 1,383,000 |
| 2014/11/10 | 1,270 | 1,279 | 1,255 | 1,268 | -4 | -0.3% | 1,435,700 |
| 2014/11/07 | 1,282 | 1,282 | 1,261 | 1,272 | +1 | +0.1% | 1,389,600 |
| 2014/11/06 | 1,309 | 1,310 | 1,263 | 1,271 | -47 | -3.6% | 2,133,200 |
| 2014/11/05 | 1,308 | 1,322 | 1,307 | 1,318 | +11 | +0.8% | 1,952,600 |
| 2014/11/04 | 1,318 | 1,323 | 1,282 | 1,307 | +19 | +1.5% | 3,419,700 |
| 2014/10/31 | 1,251 | 1,300 | 1,230 | 1,288 | -19 | -1.5% | 2,780,400 |
| 2014/10/30 | 1,314 | 1,319 | 1,304 | 1,307 | +5 | +0.4% | 546,100 |
| 2014/10/29 | 1,300 | 1,309 | 1,287 | 1,302 | +19 | +1.5% | 1,004,900 |
| 2014/10/28 | 1,285 | 1,304 | 1,280 | 1,283 | -1 | -0.1% | 744,300 |
| 2014/10/27 | 1,289 | 1,291 | 1,277 | 1,284 | +4 | +0.3% | 525,400 |
| 2014/10/24 | 1,279 | 1,285 | 1,270 | 1,280 | +28 | +2.2% | 941,700 |
| 2014/10/23 | 1,262 | 1,265 | 1,245 | 1,252 | -10 | -0.8% | 686,200 |
| 2014/10/22 | 1,245 | 1,262 | 1,243 | 1,262 | +33 | +2.7% | 865,800 |
| 2014/10/21 | 1,253 | 1,266 | 1,226 | 1,229 | -14 | -1.1% | 1,172,900 |
| 2014/10/20 | 1,220 | 1,243 | 1,218 | 1,243 | +47 | +3.9% | 1,460,400 |
| 2014/10/17 | 1,236 | 1,243 | 1,196 | 1,196 | -47 | -3.8% | 1,575,800 |
| 2014/10/16 | 1,238 | 1,264 | 1,237 | 1,243 | -16 | -1.3% | 1,632,400 |
| 2014/10/15 | 1,270 | 1,270 | 1,241 | 1,259 | -5 | -0.4% | 1,884,700 |
| 2014/10/14 | 1,273 | 1,287 | 1,260 | 1,264 | -37 | -2.8% | 1,904,100 |
| 2014/10/10 | 1,311 | 1,323 | 1,296 | 1,301 | -16 | -1.2% | 1,710,800 |
| 2014/10/09 | 1,344 | 1,351 | 1,314 | 1,317 | -25 | -1.9% | 1,214,200 |
| 2014/10/08 | 1,324 | 1,349 | 1,324 | 1,342 | +10 | +0.8% | 1,603,900 |
| 2014/10/07 | 1,350 | 1,351 | 1,324 | 1,332 | -29 | -2.1% | 1,385,700 |
| 2014/10/06 | 1,355 | 1,375 | 1,353 | 1,361 | +19 | +1.4% | 1,290,300 |
| 2014/10/03 | 1,346 | 1,357 | 1,307 | 1,342 | -14 | -1% | 2,408,400 |
| 2014/10/02 | 1,376 | 1,386 | 1,353 | 1,356 | -20 | -1.5% | 1,826,900 |
| 2014/10/01 | 1,396 | 1,400 | 1,372 | 1,376 | -21 | -1.5% | 1,874,700 |
| 2014/09/30 | 1,414 | 1,418 | 1,388 | 1,397 | -30 | -2.1% | 1,312,500 |
| 2014/09/29 | 1,432 | 1,435 | 1,423 | 1,427 | +10 | +0.7% | 1,306,800 |
| 2014/09/26 | 1,412 | 1,428 | 1,404 | 1,417 | -31 | -2.1% | 1,362,800 |
| 2014/09/25 | 1,430 | 1,449 | 1,429 | 1,448 | +28 | +2% | 1,017,800 |
| 2014/09/24 | 1,427 | 1,434 | 1,415 | 1,420 | -8 | -0.6% | 676,400 |
| 2014/09/22 | 1,400 | 1,428 | 1,391 | 1,428 | +20 | +1.4% | 999,300 |
| 2014/09/19 | 1,397 | 1,414 | 1,389 | 1,408 | +19 | +1.4% | 1,230,200 |
| 2014/09/18 | 1,388 | 1,396 | 1,374 | 1,389 | +4 | +0.3% | 1,054,400 |
| 2014/09/17 | 1,378 | 1,392 | 1,369 | 1,385 | +14 | +1% | 1,112,000 |
| 2014/09/16 | 1,373 | 1,383 | 1,356 | 1,371 | +8 | +0.6% | 1,423,300 |
| 2014/09/12 | 1,374 | 1,374 | 1,359 | 1,363 | -12 | -0.9% | 2,616,900 |
| 2014/09/11 | 1,341 | 1,379 | 1,340 | 1,375 | +48 | +3.6% | 2,212,300 |
| 2014/09/10 | 1,328 | 1,337 | 1,319 | 1,327 | -7 | -0.5% | 1,317,400 |
| 2014/09/09 | 1,350 | 1,351 | 1,333 | 1,334 | -9 | -0.7% | 1,155,800 |
| 2014/09/08 | 1,349 | 1,353 | 1,338 | 1,343 | -7 | -0.5% | 1,102,000 |
| 2014/09/05 | 1,365 | 1,369 | 1,338 | 1,350 | -16 | -1.2% | 1,227,700 |
| 2014/09/04 | 1,374 | 1,379 | 1,362 | 1,366 | -18 | -1.3% | 1,084,600 |
| 2014/09/03 | 1,390 | 1,397 | 1,368 | 1,384 | -10 | -0.7% | 1,508,500 |
2451～
2500
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
