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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,318 | 1,331 | 1,307 | 1,328 | +18 | +1.4% | 1,071,400 |
| 2015/08/27 | 1,320 | 1,338 | 1,299 | 1,310 | +2 | +0.2% | 958,700 |
| 2015/08/26 | 1,268 | 1,314 | 1,266 | 1,308 | +44 | +3.5% | 1,572,900 |
| 2015/08/25 | 1,297 | 1,335 | 1,263 | 1,264 | -63 | -4.7% | 1,953,600 |
| 2015/08/24 | 1,388 | 1,388 | 1,323 | 1,327 | -90 | -6.4% | 1,528,100 |
| 2015/08/21 | 1,442 | 1,450 | 1,417 | 1,417 | -45 | -3.1% | 741,900 |
| 2015/08/20 | 1,490 | 1,499 | 1,460 | 1,462 | -38 | -2.5% | 733,600 |
| 2015/08/19 | 1,535 | 1,537 | 1,499 | 1,500 | -40 | -2.6% | 687,600 |
| 2015/08/18 | 1,541 | 1,548 | 1,529 | 1,540 | +8 | +0.5% | 664,900 |
| 2015/08/17 | 1,539 | 1,549 | 1,521 | 1,532 | -2 | -0.1% | 766,400 |
| 2015/08/14 | 1,536 | 1,541 | 1,520 | 1,534 | +2 | +0.1% | 824,700 |
| 2015/08/13 | 1,512 | 1,536 | 1,500 | 1,532 | +31 | +2.1% | 1,195,400 |
| 2015/08/12 | 1,520 | 1,524 | 1,491 | 1,501 | -19 | -1.3% | 859,700 |
| 2015/08/11 | 1,531 | 1,540 | 1,492 | 1,520 | -7 | -0.5% | 1,180,400 |
| 2015/08/10 | 1,508 | 1,541 | 1,503 | 1,527 | +10 | +0.7% | 970,100 |
| 2015/08/07 | 1,534 | 1,538 | 1,498 | 1,517 | +9 | +0.6% | 1,471,900 |
| 2015/08/06 | 1,539 | 1,546 | 1,506 | 1,508 | -20 | -1.3% | 955,200 |
| 2015/08/05 | 1,528 | 1,545 | 1,511 | 1,528 | ±0 | ±0% | 1,181,500 |
| 2015/08/04 | 1,454 | 1,531 | 1,450 | 1,528 | +75 | +5.2% | 2,571,200 |
| 2015/08/03 | 1,471 | 1,471 | 1,435 | 1,453 | -30 | -2% | 2,511,100 |
| 2015/07/31 | 1,464 | 1,484 | 1,463 | 1,483 | ±0 | ±0% | 1,264,600 |
| 2015/07/30 | 1,420 | 1,485 | 1,420 | 1,483 | +31 | +2.1% | 1,761,200 |
| 2015/07/29 | 1,471 | 1,480 | 1,444 | 1,452 | -5 | -0.3% | 1,034,300 |
| 2015/07/28 | 1,458 | 1,464 | 1,433 | 1,457 | -1 | -0.1% | 1,036,800 |
| 2015/07/27 | 1,468 | 1,480 | 1,452 | 1,458 | -15 | -1% | 960,200 |
| 2015/07/24 | 1,473 | 1,486 | 1,467 | 1,473 | +3 | +0.2% | 1,631,500 |
| 2015/07/23 | 1,450 | 1,474 | 1,444 | 1,470 | +28 | +1.9% | 1,243,800 |
| 2015/07/22 | 1,440 | 1,449 | 1,435 | 1,442 | -6 | -0.4% | 1,064,300 |
| 2015/07/21 | 1,434 | 1,448 | 1,432 | 1,448 | +17 | +1.2% | 882,200 |
| 2015/07/17 | 1,428 | 1,447 | 1,419 | 1,431 | +4 | +0.3% | 1,028,300 |
| 2015/07/16 | 1,439 | 1,449 | 1,417 | 1,427 | +1 | +0.1% | 1,119,200 |
| 2015/07/15 | 1,422 | 1,439 | 1,419 | 1,426 | +7 | +0.5% | 1,499,000 |
| 2015/07/14 | 1,414 | 1,428 | 1,411 | 1,419 | +25 | +1.8% | 1,564,500 |
| 2015/07/13 | 1,376 | 1,398 | 1,374 | 1,394 | +30 | +2.2% | 948,700 |
| 2015/07/10 | 1,361 | 1,403 | 1,357 | 1,364 | +9 | +0.7% | 2,100,000 |
| 2015/07/09 | 1,353 | 1,359 | 1,318 | 1,355 | -18 | -1.3% | 1,833,700 |
| 2015/07/08 | 1,406 | 1,410 | 1,372 | 1,373 | -32 | -2.3% | 1,671,500 |
| 2015/07/07 | 1,382 | 1,409 | 1,377 | 1,405 | +37 | +2.7% | 1,436,200 |
| 2015/07/06 | 1,361 | 1,399 | 1,354 | 1,368 | -13 | -0.9% | 1,592,600 |
| 2015/07/03 | 1,378 | 1,391 | 1,372 | 1,381 | +8 | +0.6% | 1,166,800 |
| 2015/07/02 | 1,355 | 1,380 | 1,347 | 1,373 | +35 | +2.6% | 1,574,200 |
| 2015/07/01 | 1,349 | 1,351 | 1,321 | 1,338 | -11 | -0.8% | 1,866,800 |
| 2015/06/30 | 1,355 | 1,370 | 1,344 | 1,349 | +24 | +1.8% | 1,869,200 |
| 2015/06/29 | 1,356 | 1,357 | 1,324 | 1,325 | -61 | -4.4% | 1,924,800 |
| 2015/06/26 | 1,391 | 1,399 | 1,377 | 1,386 | ±0 | ±0% | 1,327,500 |
| 2015/06/25 | 1,440 | 1,440 | 1,383 | 1,386 | -17 | -1.2% | 2,687,400 |
| 2015/06/24 | 1,409 | 1,411 | 1,391 | 1,403 | -4 | -0.3% | 1,133,900 |
| 2015/06/23 | 1,390 | 1,410 | 1,380 | 1,407 | +27 | +2% | 1,867,500 |
| 2015/06/22 | 1,359 | 1,386 | 1,357 | 1,380 | +34 | +2.5% | 1,361,500 |
| 2015/06/19 | 1,367 | 1,388 | 1,346 | 1,346 | -21 | -1.5% | 2,449,400 |
2451～
2500
件表示中 / 3780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 | 174,800円 | -11.0% | +206.6% | 0.00% | 17.36倍 | 4.10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 |
| 協和キリン | 256,600円 | -3.5% | -11.3% | 2.34% | 23.57倍 | 1.60倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| 小野薬 | 174,500円 | +0.6% | +43.3% | 4.58% | 12.24倍 | 1.05倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
| ロート | 257,300円 | +8.4% | +6.4% | 1.63% | 18.46倍 | 2.24倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 参天薬 | 165,000円 | -2.0% | -7.3% | 2.30% | 15.87倍 | 1.89倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
