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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 1,413 | 1,413 | 1,391 | 1,394 | -19 | -1.3% | 1,279,500 |
| 2014/09/01 | 1,410 | 1,418 | 1,401 | 1,413 | ±0 | ±0% | 587,700 |
| 2014/08/29 | 1,409 | 1,413 | 1,382 | 1,413 | +4 | +0.3% | 1,547,700 |
| 2014/08/28 | 1,409 | 1,409 | 1,398 | 1,409 | -4 | -0.3% | 622,200 |
| 2014/08/27 | 1,415 | 1,418 | 1,400 | 1,413 | ±0 | ±0% | 698,300 |
| 2014/08/26 | 1,401 | 1,416 | 1,397 | 1,413 | +13 | +0.9% | 961,200 |
| 2014/08/25 | 1,399 | 1,403 | 1,388 | 1,400 | +10 | +0.7% | 702,600 |
| 2014/08/22 | 1,380 | 1,395 | 1,380 | 1,390 | +13 | +0.9% | 1,080,000 |
| 2014/08/21 | 1,376 | 1,377 | 1,363 | 1,377 | +13 | +1% | 880,600 |
| 2014/08/20 | 1,363 | 1,372 | 1,360 | 1,364 | +2 | +0.1% | 640,900 |
| 2014/08/19 | 1,367 | 1,375 | 1,354 | 1,362 | ±0 | ±0% | 1,004,100 |
| 2014/08/18 | 1,370 | 1,382 | 1,362 | 1,362 | -1 | -0.1% | 864,600 |
| 2014/08/15 | 1,355 | 1,366 | 1,346 | 1,363 | +11 | +0.8% | 807,200 |
| 2014/08/14 | 1,350 | 1,355 | 1,344 | 1,352 | +20 | +1.5% | 795,600 |
| 2014/08/13 | 1,344 | 1,351 | 1,318 | 1,332 | -21 | -1.6% | 1,324,300 |
| 2014/08/12 | 1,345 | 1,387 | 1,336 | 1,353 | +32 | +2.4% | 1,971,600 |
| 2014/08/11 | 1,320 | 1,324 | 1,310 | 1,321 | +24 | +1.9% | 1,088,300 |
| 2014/08/08 | 1,321 | 1,324 | 1,290 | 1,297 | -23 | -1.7% | 2,018,500 |
| 2014/08/07 | 1,320 | 1,329 | 1,299 | 1,320 | +4 | +0.3% | 1,716,300 |
| 2014/08/06 | 1,302 | 1,328 | 1,300 | 1,316 | +11 | +0.8% | 1,744,500 |
| 2014/08/05 | 1,280 | 1,313 | 1,279 | 1,305 | +41 | +3.2% | 2,074,200 |
| 2014/08/04 | 1,257 | 1,270 | 1,251 | 1,264 | +7 | +0.6% | 790,200 |
| 2014/08/01 | 1,268 | 1,274 | 1,253 | 1,257 | -10 | -0.8% | 975,400 |
| 2014/07/31 | 1,280 | 1,293 | 1,250 | 1,267 | +18 | +1.4% | 2,169,500 |
| 2014/07/30 | 1,240 | 1,253 | 1,235 | 1,249 | +8 | +0.6% | 843,700 |
| 2014/07/29 | 1,238 | 1,257 | 1,237 | 1,241 | +9 | +0.7% | 1,005,000 |
| 2014/07/28 | 1,232 | 1,241 | 1,226 | 1,232 | -5 | -0.4% | 586,300 |
| 2014/07/25 | 1,237 | 1,240 | 1,227 | 1,237 | +9 | +0.7% | 604,800 |
| 2014/07/24 | 1,230 | 1,237 | 1,221 | 1,228 | +9 | +0.7% | 971,400 |
| 2014/07/23 | 1,215 | 1,224 | 1,205 | 1,219 | ±0 | ±0% | 749,900 |
| 2014/07/22 | 1,217 | 1,233 | 1,215 | 1,219 | +9 | +0.7% | 792,500 |
| 2014/07/18 | 1,204 | 1,216 | 1,190 | 1,210 | -10 | -0.8% | 917,800 |
| 2014/07/17 | 1,228 | 1,231 | 1,213 | 1,220 | -10 | -0.8% | 945,300 |
| 2014/07/16 | 1,234 | 1,242 | 1,228 | 1,230 | -2 | -0.2% | 1,223,100 |
| 2014/07/15 | 1,208 | 1,234 | 1,208 | 1,232 | +24 | +2% | 1,900,800 |
| 2014/07/14 | 1,168 | 1,213 | 1,164 | 1,208 | +62 | +5.4% | 3,189,100 |
| 2014/07/11 | 1,134 | 1,157 | 1,134 | 1,146 | +6 | +0.5% | 1,493,800 |
| 2014/07/10 | 1,172 | 1,173 | 1,138 | 1,140 | -34 | -2.9% | 1,596,600 |
| 2014/07/09 | 1,168 | 1,176 | 1,165 | 1,174 | +6 | +0.5% | 991,300 |
| 2014/07/08 | 1,170 | 1,176 | 1,160 | 1,168 | ±0 | ±0% | 1,036,900 |
| 2014/07/07 | 1,172 | 1,173 | 1,166 | 1,168 | -3 | -0.3% | 802,300 |
| 2014/07/04 | 1,179 | 1,181 | 1,169 | 1,171 | +1 | +0.1% | 622,100 |
| 2014/07/03 | 1,166 | 1,172 | 1,165 | 1,170 | +3 | +0.3% | 721,200 |
| 2014/07/02 | 1,175 | 1,175 | 1,166 | 1,167 | -1 | -0.1% | 771,200 |
| 2014/07/01 | 1,166 | 1,180 | 1,165 | 1,168 | +3 | +0.3% | 1,014,500 |
| 2014/06/30 | 1,168 | 1,182 | 1,163 | 1,165 | +2 | +0.2% | 1,193,600 |
| 2014/06/27 | 1,191 | 1,191 | 1,155 | 1,163 | -21 | -1.8% | 1,364,900 |
| 2014/06/26 | 1,200 | 1,205 | 1,181 | 1,184 | -5 | -0.4% | 1,131,500 |
| 2014/06/25 | 1,188 | 1,209 | 1,188 | 1,189 | +9 | +0.8% | 2,143,700 |
| 2014/06/24 | 1,165 | 1,187 | 1,155 | 1,180 | +11 | +0.9% | 1,515,100 |
2501～
2550
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
