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 |
|---|---|---|---|---|---|---|---|
| 2013/06/03 | 1,393 | 1,407 | 1,362 | 1,372 | -44 | -3.1% | 1,751,600 |
| 2013/05/31 | 1,440 | 1,459 | 1,401 | 1,416 | +13 | +0.9% | 2,627,200 |
| 2013/05/30 | 1,470 | 1,480 | 1,394 | 1,403 | -104 | -6.9% | 2,629,000 |
| 2013/05/29 | 1,500 | 1,532 | 1,483 | 1,507 | +6 | +0.4% | 2,035,700 |
| 2013/05/28 | 1,501 | 1,530 | 1,468 | 1,501 | -39 | -2.5% | 1,614,200 |
| 2013/05/27 | 1,460 | 1,573 | 1,439 | 1,540 | +18 | +1.2% | 2,047,600 |
| 2013/05/24 | 1,580 | 1,616 | 1,468 | 1,522 | -43 | -2.7% | 3,369,800 |
| 2013/05/23 | 1,710 | 1,735 | 1,561 | 1,565 | -145 | -8.5% | 3,386,400 |
| 2013/05/22 | 1,700 | 1,716 | 1,668 | 1,710 | -7 | -0.4% | 2,555,300 |
| 2013/05/21 | 1,715 | 1,719 | 1,678 | 1,717 | -14 | -0.8% | 2,066,700 |
| 2013/05/20 | 1,768 | 1,770 | 1,724 | 1,731 | -43 | -2.4% | 2,114,800 |
| 2013/05/17 | 1,775 | 1,788 | 1,743 | 1,774 | +7 | +0.4% | 1,397,900 |
| 2013/05/16 | 1,841 | 1,846 | 1,743 | 1,767 | -70 | -3.8% | 2,868,100 |
| 2013/05/15 | 1,810 | 1,847 | 1,771 | 1,837 | +59 | +3.3% | 2,306,200 |
| 2013/05/14 | 1,800 | 1,812 | 1,770 | 1,778 | -9 | -0.5% | 1,634,600 |
| 2013/05/13 | 1,788 | 1,800 | 1,766 | 1,787 | +1 | +0.1% | 1,476,900 |
| 2013/05/10 | 1,820 | 1,822 | 1,750 | 1,786 | +21 | +1.2% | 2,487,500 |
| 2013/05/09 | 1,880 | 1,906 | 1,740 | 1,765 | -114 | -6.1% | 2,784,100 |
| 2013/05/08 | 1,888 | 1,920 | 1,862 | 1,879 | -2 | -0.1% | 1,852,600 |
| 2013/05/07 | 1,820 | 1,894 | 1,805 | 1,881 | +99 | +5.6% | 2,632,000 |
| 2013/05/02 | 1,779 | 1,796 | 1,760 | 1,782 | -2 | -0.1% | 1,246,100 |
| 2013/05/01 | 1,821 | 1,829 | 1,771 | 1,784 | -6 | -0.3% | 1,499,300 |
| 2013/04/30 | 1,760 | 1,798 | 1,751 | 1,790 | +40 | +2.3% | 1,338,600 |
| 2013/04/26 | 1,795 | 1,796 | 1,750 | 1,750 | -38 | -2.1% | 1,579,400 |
| 2013/04/25 | 1,800 | 1,830 | 1,762 | 1,788 | -6 | -0.3% | 2,063,800 |
| 2013/04/24 | 1,800 | 1,803 | 1,782 | 1,794 | +22 | +1.2% | 1,795,900 |
| 2013/04/23 | 1,751 | 1,830 | 1,734 | 1,772 | +40 | +2.3% | 3,325,800 |
| 2013/04/22 | 1,720 | 1,740 | 1,719 | 1,732 | +38 | +2.2% | 1,948,000 |
| 2013/04/19 | 1,705 | 1,705 | 1,682 | 1,694 | +20 | +1.2% | 1,260,000 |
| 2013/04/18 | 1,695 | 1,705 | 1,660 | 1,674 | -21 | -1.2% | 1,132,900 |
| 2013/04/17 | 1,670 | 1,706 | 1,670 | 1,695 | +31 | +1.9% | 1,203,700 |
| 2013/04/16 | 1,644 | 1,685 | 1,620 | 1,664 | -6 | -0.4% | 2,299,000 |
| 2013/04/15 | 1,673 | 1,687 | 1,644 | 1,670 | -4 | -0.2% | 1,883,900 |
| 2013/04/12 | 1,713 | 1,713 | 1,665 | 1,674 | -25 | -1.5% | 2,894,000 |
| 2013/04/11 | 1,702 | 1,718 | 1,685 | 1,699 | -3 | -0.2% | 1,704,000 |
| 2013/04/10 | 1,720 | 1,732 | 1,691 | 1,702 | -19 | -1.1% | 2,603,700 |
| 2013/04/09 | 1,750 | 1,750 | 1,701 | 1,721 | +4 | +0.2% | 1,935,400 |
| 2013/04/08 | 1,707 | 1,719 | 1,685 | 1,717 | +45 | +2.7% | 1,985,000 |
| 2013/04/05 | 1,712 | 1,732 | 1,653 | 1,672 | -39 | -2.3% | 4,111,700 |
| 2013/04/04 | 1,605 | 1,711 | 1,572 | 1,711 | +51 | +3.1% | 2,990,300 |
| 2013/04/03 | 1,628 | 1,669 | 1,622 | 1,660 | +64 | +4% | 1,691,800 |
| 2013/04/02 | 1,588 | 1,636 | 1,515 | 1,596 | -61 | -3.7% | 4,096,000 |
| 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 |
3001～
3050
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
