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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 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 |
| 2015/02/03 | 1,243 | 1,244 | 1,213 | 1,224 | -8 | -0.6% | 1,234,500 |
| 2015/02/02 | 1,225 | 1,240 | 1,200 | 1,232 | -12 | -1% | 1,682,500 |
| 2015/01/30 | 1,229 | 1,255 | 1,229 | 1,244 | +36 | +3% | 1,600,300 |
| 2015/01/29 | 1,211 | 1,227 | 1,200 | 1,208 | -8 | -0.7% | 912,900 |
| 2015/01/28 | 1,201 | 1,224 | 1,198 | 1,216 | +5 | +0.4% | 1,112,200 |
| 2015/01/27 | 1,195 | 1,217 | 1,188 | 1,211 | +36 | +3.1% | 1,255,200 |
| 2015/01/26 | 1,184 | 1,191 | 1,169 | 1,175 | -21 | -1.8% | 946,100 |
| 2015/01/23 | 1,198 | 1,205 | 1,184 | 1,196 | +9 | +0.8% | 978,000 |
| 2015/01/22 | 1,172 | 1,187 | 1,161 | 1,187 | +15 | +1.3% | 1,358,100 |
| 2015/01/21 | 1,181 | 1,184 | 1,165 | 1,172 | -20 | -1.7% | 968,300 |
| 2015/01/20 | 1,175 | 1,194 | 1,173 | 1,192 | +16 | +1.4% | 751,300 |
| 2015/01/19 | 1,177 | 1,180 | 1,167 | 1,176 | +5 | +0.4% | 760,800 |
| 2015/01/16 | 1,185 | 1,192 | 1,156 | 1,171 | -41 | -3.4% | 1,270,600 |
| 2015/01/15 | 1,175 | 1,214 | 1,174 | 1,212 | +37 | +3.1% | 1,027,300 |
| 2015/01/14 | 1,178 | 1,188 | 1,171 | 1,175 | -10 | -0.8% | 867,100 |
| 2015/01/13 | 1,175 | 1,185 | 1,170 | 1,185 | -1 | -0.1% | 827,900 |
| 2015/01/09 | 1,207 | 1,220 | 1,180 | 1,186 | -10 | -0.8% | 1,666,700 |
| 2015/01/08 | 1,151 | 1,200 | 1,151 | 1,196 | +54 | +4.7% | 1,233,700 |
| 2015/01/07 | 1,138 | 1,160 | 1,138 | 1,142 | -8 | -0.7% | 1,241,800 |
| 2015/01/06 | 1,166 | 1,171 | 1,150 | 1,150 | -29 | -2.5% | 1,160,100 |
| 2015/01/05 | 1,164 | 1,185 | 1,151 | 1,179 | +8 | +0.7% | 813,100 |
| 2014/12/30 | 1,180 | 1,181 | 1,171 | 1,171 | -17 | -1.4% | 714,200 |
| 2014/12/29 | 1,200 | 1,204 | 1,174 | 1,188 | -12 | -1% | 857,900 |
| 2014/12/26 | 1,199 | 1,209 | 1,199 | 1,200 | +1 | +0.1% | 552,100 |
| 2014/12/25 | 1,195 | 1,203 | 1,193 | 1,199 | -4 | -0.3% | 773,700 |
| 2014/12/24 | 1,220 | 1,222 | 1,200 | 1,203 | -11 | -0.9% | 929,600 |
| 2014/12/22 | 1,195 | 1,216 | 1,195 | 1,214 | +16 | +1.3% | 764,400 |
| 2014/12/19 | 1,199 | 1,205 | 1,190 | 1,198 | +24 | +2% | 1,380,100 |
| 2014/12/18 | 1,170 | 1,176 | 1,158 | 1,174 | +18 | +1.6% | 1,395,300 |
| 2014/12/17 | 1,134 | 1,157 | 1,132 | 1,156 | +8 | +0.7% | 1,605,600 |
| 2014/12/16 | 1,156 | 1,158 | 1,143 | 1,148 | -22 | -1.9% | 1,632,600 |
| 2014/12/15 | 1,185 | 1,187 | 1,169 | 1,170 | -23 | -1.9% | 1,320,700 |
| 2014/12/12 | 1,200 | 1,203 | 1,192 | 1,193 | +3 | +0.3% | 2,740,000 |
| 2014/12/11 | 1,193 | 1,203 | 1,184 | 1,190 | -9 | -0.8% | 1,407,800 |
| 2014/12/10 | 1,206 | 1,210 | 1,191 | 1,199 | -16 | -1.3% | 1,307,000 |
| 2014/12/09 | 1,217 | 1,219 | 1,209 | 1,215 | -6 | -0.5% | 807,000 |
| 2014/12/08 | 1,223 | 1,230 | 1,216 | 1,221 | -4 | -0.3% | 914,900 |
| 2014/12/05 | 1,216 | 1,225 | 1,205 | 1,225 | ±0 | ±0% | 952,300 |
| 2014/12/04 | 1,235 | 1,240 | 1,221 | 1,225 | -6 | -0.5% | 1,242,700 |
| 2014/12/03 | 1,228 | 1,234 | 1,221 | 1,231 | +3 | +0.2% | 1,059,700 |
| 2014/12/02 | 1,223 | 1,229 | 1,214 | 1,228 | -6 | -0.5% | 977,600 |
| 2014/12/01 | 1,237 | 1,240 | 1,230 | 1,234 | +7 | +0.6% | 922,100 |
| 2014/11/28 | 1,234 | 1,240 | 1,226 | 1,227 | -1 | -0.1% | 1,093,600 |
| 2014/11/27 | 1,245 | 1,247 | 1,227 | 1,228 | -22 | -1.8% | 1,171,600 |
2551～
2600
件表示中 / 3744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 | 107,000円 | -11.0% | +206.6% | 0.00% | 10.63倍 | 2.50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 |
| 参天薬 | 169,300円 | -2.0% | -7.3% | 2.24% | 16.78倍 | 1.99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 |
| ロート | 208,600円 | +8.4% | +0.2% | 2.01% | 15.15倍 | 1.81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 |
| 久光薬 | 401,900円 | +5.8% | +1.2% | 2.99% | 13.02倍 | 1.03倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 362,800円 | +3.8% | -19.9% | 3.75% | 11.79倍 | 0.91倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
