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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,756 | 1,764 | 1,651 | 1,657 | -98 | -5.6% | 3,263,100 |
| 2013/03/29 | 1,761 | 1,780 | 1,712 | 1,755 | +93 | +5.6% | 5,662,700 |
| 2013/03/28 | 1,695 | 1,695 | 1,610 | 1,662 | -32 | -1.9% | 2,907,200 |
| 2013/03/27 | 1,720 | 1,726 | 1,661 | 1,694 | -22 | -1.3% | 1,815,300 |
| 2013/03/26 | 1,700 | 1,727 | 1,679 | 1,716 | -6 | -0.3% | 1,690,900 |
| 2013/03/25 | 1,739 | 1,756 | 1,698 | 1,722 | +39 | +2.3% | 1,942,500 |
| 2013/03/22 | 1,738 | 1,745 | 1,683 | 1,683 | -36 | -2.1% | 2,225,300 |
| 2013/03/21 | 1,640 | 1,724 | 1,635 | 1,719 | +102 | +6.3% | 3,256,800 |
| 2013/03/19 | 1,613 | 1,628 | 1,593 | 1,617 | +36 | +2.3% | 1,492,000 |
| 2013/03/18 | 1,579 | 1,632 | 1,560 | 1,581 | -31 | -1.9% | 2,024,400 |
| 2013/03/15 | 1,620 | 1,649 | 1,560 | 1,612 | +31 | +2% | 4,660,900 |
| 2013/03/14 | 1,538 | 1,582 | 1,534 | 1,581 | +70 | +4.6% | 2,659,200 |
| 2013/03/13 | 1,466 | 1,531 | 1,463 | 1,511 | +48 | +3.3% | 2,641,500 |
| 2013/03/12 | 1,481 | 1,487 | 1,461 | 1,463 | -5 | -0.3% | 1,643,900 |
| 2013/03/11 | 1,478 | 1,480 | 1,449 | 1,468 | +20 | +1.4% | 2,330,400 |
| 2013/03/08 | 1,400 | 1,463 | 1,380 | 1,448 | +67 | +4.9% | 5,990,100 |
| 2013/03/07 | 1,370 | 1,386 | 1,368 | 1,381 | +25 | +1.8% | 1,632,800 |
| 2013/03/06 | 1,351 | 1,363 | 1,336 | 1,356 | +12 | +0.9% | 1,163,300 |
| 2013/03/05 | 1,361 | 1,361 | 1,336 | 1,344 | -9 | -0.7% | 1,193,500 |
| 2013/03/04 | 1,339 | 1,366 | 1,333 | 1,353 | +16 | +1.2% | 1,457,000 |
| 2013/03/01 | 1,340 | 1,350 | 1,329 | 1,337 | -2 | -0.1% | 1,630,500 |
| 2013/02/28 | 1,295 | 1,340 | 1,260 | 1,339 | +45 | +3.5% | 2,418,600 |
| 2013/02/27 | 1,331 | 1,338 | 1,294 | 1,294 | -37 | -2.8% | 1,831,800 |
| 2013/02/26 | 1,326 | 1,351 | 1,325 | 1,331 | -25 | -1.8% | 1,753,100 |
| 2013/02/25 | 1,327 | 1,367 | 1,325 | 1,356 | +52 | +4% | 2,375,500 |
| 2013/02/22 | 1,320 | 1,330 | 1,288 | 1,304 | -14 | -1.1% | 2,323,100 |
| 2013/02/21 | 1,340 | 1,342 | 1,291 | 1,318 | +45 | +3.5% | 3,641,500 |
| 2013/02/20 | 1,275 | 1,288 | 1,266 | 1,273 | +6 | +0.5% | 1,418,800 |
| 2013/02/19 | 1,249 | 1,272 | 1,245 | 1,267 | +16 | +1.3% | 1,212,300 |
| 2013/02/18 | 1,238 | 1,280 | 1,236 | 1,251 | +25 | +2% | 1,760,800 |
| 2013/02/15 | 1,228 | 1,240 | 1,216 | 1,226 | -18 | -1.4% | 1,880,200 |
| 2013/02/14 | 1,252 | 1,267 | 1,242 | 1,244 | -7 | -0.6% | 1,674,600 |
| 2013/02/13 | 1,271 | 1,277 | 1,243 | 1,251 | -23 | -1.8% | 1,568,400 |
| 2013/02/12 | 1,263 | 1,288 | 1,252 | 1,274 | +40 | +3.2% | 1,240,500 |
| 2013/02/08 | 1,221 | 1,262 | 1,221 | 1,234 | -16 | -1.3% | 1,885,000 |
| 2013/02/07 | 1,255 | 1,271 | 1,238 | 1,250 | -24 | -1.9% | 1,317,800 |
| 2013/02/06 | 1,250 | 1,279 | 1,232 | 1,274 | +33 | +2.7% | 1,629,100 |
| 2013/02/05 | 1,242 | 1,282 | 1,241 | 1,241 | -19 | -1.5% | 1,836,000 |
| 2013/02/04 | 1,278 | 1,280 | 1,250 | 1,260 | -2 | -0.2% | 1,564,700 |
| 2013/02/01 | 1,293 | 1,295 | 1,255 | 1,262 | -26 | -2% | 1,582,300 |
| 2013/01/31 | 1,316 | 1,323 | 1,265 | 1,288 | -38 | -2.9% | 2,410,500 |
| 2013/01/30 | 1,303 | 1,357 | 1,295 | 1,326 | +36 | +2.8% | 3,801,600 |
| 2013/01/29 | 1,321 | 1,350 | 1,280 | 1,290 | -91 | -6.6% | 5,149,200 |
| 2013/01/28 | 1,434 | 1,475 | 1,371 | 1,381 | -35 | -2.5% | 5,703,500 |
| 2013/01/25 | 1,570 | 1,570 | 1,365 | 1,416 | +146 | +11.5% | 21,233,300 |
| 2013/01/24 | 1,103 | 1,289 | 1,101 | 1,270 | +172 | +15.7% | 5,165,200 |
| 2013/01/23 | 1,105 | 1,123 | 1,090 | 1,098 | -19 | -1.7% | 809,900 |
| 2013/01/22 | 1,122 | 1,131 | 1,102 | 1,117 | ±0 | ±0% | 1,023,300 |
| 2013/01/21 | 1,130 | 1,134 | 1,108 | 1,117 | -10 | -0.9% | 784,000 |
| 2013/01/18 | 1,116 | 1,130 | 1,114 | 1,127 | +26 | +2.4% | 1,262,400 |
2851～
2900
件表示中 / 3587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 | 59,200円 | +7.5% | - | 0.00% | - | 2.06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 | 425,700円 | +5.9% | 0.0% | 2.91% | 9.56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 | 197,900円 | +4.0% | +25.4% | 2.68% | 9.14倍 | 1.19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 | 436,400円 | +22.8% | +113.0% | 4.35% | 11.64倍 | 1.07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 | 366,000円 | +14.5% | -2.3% | 2.46% | 13.39倍 | 0.71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
