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 |
|---|---|---|---|---|---|---|---|
| 2013/10/25 | 1,297 | 1,305 | 1,275 | 1,275 | -37 | -2.8% | 685,100 |
| 2013/10/24 | 1,300 | 1,315 | 1,291 | 1,312 | -2 | -0.2% | 717,900 |
| 2013/10/23 | 1,353 | 1,358 | 1,314 | 1,314 | -29 | -2.2% | 660,800 |
| 2013/10/22 | 1,344 | 1,355 | 1,335 | 1,343 | -15 | -1.1% | 494,000 |
| 2013/10/21 | 1,347 | 1,360 | 1,339 | 1,358 | +12 | +0.9% | 432,200 |
| 2013/10/18 | 1,351 | 1,353 | 1,336 | 1,346 | -9 | -0.7% | 556,300 |
| 2013/10/17 | 1,349 | 1,357 | 1,343 | 1,355 | +17 | +1.3% | 586,800 |
| 2013/10/16 | 1,335 | 1,344 | 1,318 | 1,338 | +1 | +0.1% | 598,000 |
| 2013/10/15 | 1,339 | 1,351 | 1,323 | 1,337 | -2 | -0.1% | 729,200 |
| 2013/10/11 | 1,361 | 1,368 | 1,330 | 1,339 | +1 | +0.1% | 1,583,800 |
| 2013/10/10 | 1,309 | 1,338 | 1,309 | 1,338 | +43 | +3.3% | 719,700 |
| 2013/10/09 | 1,290 | 1,296 | 1,274 | 1,295 | ±0 | ±0% | 714,300 |
| 2013/10/08 | 1,302 | 1,306 | 1,280 | 1,295 | -13 | -1% | 627,200 |
| 2013/10/07 | 1,334 | 1,335 | 1,300 | 1,308 | -25 | -1.9% | 1,026,900 |
| 2013/10/04 | 1,321 | 1,333 | 1,303 | 1,333 | +13 | +1% | 1,154,700 |
| 2013/10/03 | 1,320 | 1,338 | 1,315 | 1,320 | -6 | -0.5% | 1,226,200 |
| 2013/10/02 | 1,358 | 1,364 | 1,319 | 1,326 | -32 | -2.4% | 1,393,300 |
| 2013/10/01 | 1,377 | 1,377 | 1,346 | 1,358 | +22 | +1.6% | 1,203,700 |
| 2013/09/30 | 1,351 | 1,358 | 1,329 | 1,336 | -25 | -1.8% | 866,700 |
| 2013/09/27 | 1,328 | 1,363 | 1,301 | 1,361 | +37 | +2.8% | 1,839,400 |
| 2013/09/26 | 1,290 | 1,325 | 1,270 | 1,324 | +24 | +1.8% | 1,037,700 |
| 2013/09/25 | 1,315 | 1,330 | 1,288 | 1,300 | -3 | -0.2% | 1,662,900 |
| 2013/09/24 | 1,261 | 1,306 | 1,261 | 1,303 | +33 | +2.6% | 1,070,100 |
| 2013/09/20 | 1,265 | 1,274 | 1,261 | 1,270 | +7 | +0.6% | 833,700 |
| 2013/09/19 | 1,269 | 1,270 | 1,254 | 1,263 | +13 | +1% | 762,800 |
| 2013/09/18 | 1,244 | 1,263 | 1,232 | 1,250 | +10 | +0.8% | 912,200 |
| 2013/09/17 | 1,260 | 1,262 | 1,240 | 1,240 | -15 | -1.2% | 594,700 |
| 2013/09/13 | 1,250 | 1,264 | 1,239 | 1,255 | ±0 | ±0% | 2,282,000 |
| 2013/09/12 | 1,270 | 1,272 | 1,251 | 1,255 | -21 | -1.6% | 873,900 |
| 2013/09/11 | 1,288 | 1,299 | 1,275 | 1,276 | -12 | -0.9% | 873,400 |
| 2013/09/10 | 1,293 | 1,294 | 1,273 | 1,288 | -4 | -0.3% | 980,300 |
| 2013/09/09 | 1,313 | 1,313 | 1,272 | 1,292 | +17 | +1.3% | 799,300 |
| 2013/09/06 | 1,302 | 1,303 | 1,264 | 1,275 | -28 | -2.1% | 924,000 |
| 2013/09/05 | 1,321 | 1,321 | 1,285 | 1,303 | -18 | -1.4% | 764,000 |
| 2013/09/04 | 1,312 | 1,325 | 1,295 | 1,321 | -2 | -0.2% | 719,300 |
| 2013/09/03 | 1,278 | 1,323 | 1,275 | 1,323 | +51 | +4% | 824,500 |
| 2013/09/02 | 1,261 | 1,281 | 1,253 | 1,272 | +11 | +0.9% | 514,100 |
| 2013/08/30 | 1,273 | 1,283 | 1,251 | 1,261 | -9 | -0.7% | 764,100 |
| 2013/08/29 | 1,282 | 1,292 | 1,263 | 1,270 | -1 | -0.1% | 639,100 |
| 2013/08/28 | 1,249 | 1,279 | 1,227 | 1,271 | -8 | -0.6% | 1,091,300 |
| 2013/08/27 | 1,292 | 1,304 | 1,275 | 1,279 | -14 | -1.1% | 711,900 |
| 2013/08/26 | 1,294 | 1,310 | 1,288 | 1,293 | ±0 | ±0% | 658,800 |
| 2013/08/23 | 1,289 | 1,304 | 1,276 | 1,293 | +39 | +3.1% | 882,900 |
| 2013/08/22 | 1,240 | 1,270 | 1,233 | 1,254 | -8 | -0.6% | 821,300 |
| 2013/08/21 | 1,283 | 1,289 | 1,240 | 1,262 | -14 | -1.1% | 1,134,900 |
| 2013/08/20 | 1,300 | 1,319 | 1,274 | 1,276 | -42 | -3.2% | 899,700 |
| 2013/08/19 | 1,300 | 1,325 | 1,298 | 1,318 | +21 | +1.6% | 727,400 |
| 2013/08/16 | 1,298 | 1,316 | 1,285 | 1,297 | -31 | -2.3% | 1,016,000 |
| 2013/08/15 | 1,342 | 1,360 | 1,321 | 1,328 | +16 | +1.2% | 1,242,800 |
| 2013/08/14 | 1,315 | 1,316 | 1,282 | 1,312 | +6 | +0.5% | 671,400 |
2901～
2950
件表示中 / 3779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 | 179,300円 | -11.0% | +206.6% | 0.00% | 17.81倍 | 4.20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 | 260,100円 | -3.5% | -11.3% | 2.31% | 23.89倍 | 1.62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 | 177,600円 | +0.6% | +43.3% | 4.50% | 12.46倍 | 1.07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 | 258,700円 | +8.4% | +6.4% | 1.62% | 18.56倍 | 2.25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 | 164,100円 | -2.0% | -7.3% | 2.32% | 15.78倍 | 1.87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
