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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 649 | 654 | 635 | 637 | -16 | -2.5% | 978,300 |
| 2010/07/15 | 656 | 658 | 651 | 653 | -11 | -1.7% | 698,900 |
| 2010/07/14 | 659 | 667 | 654 | 664 | +15 | +2.3% | 1,155,500 |
| 2010/07/13 | 656 | 657 | 648 | 649 | -6 | -0.9% | 789,500 |
| 2010/07/12 | 661 | 664 | 655 | 655 | -11 | -1.7% | 697,500 |
| 2010/07/09 | 676 | 676 | 664 | 666 | -1 | -0.1% | 1,461,100 |
| 2010/07/08 | 672 | 674 | 665 | 667 | +5 | +0.8% | 866,700 |
| 2010/07/07 | 672 | 672 | 661 | 662 | -7 | -1% | 621,800 |
| 2010/07/06 | 665 | 674 | 660 | 669 | -1 | -0.1% | 789,100 |
| 2010/07/05 | 676 | 677 | 668 | 670 | -2 | -0.3% | 695,800 |
| 2010/07/02 | 669 | 673 | 668 | 672 | +2 | +0.3% | 976,400 |
| 2010/07/01 | 672 | 676 | 669 | 670 | -12 | -1.8% | 927,800 |
| 2010/06/30 | 683 | 696 | 679 | 682 | -11 | -1.6% | 1,435,400 |
| 2010/06/29 | 699 | 705 | 689 | 693 | -9 | -1.3% | 848,400 |
| 2010/06/28 | 707 | 710 | 700 | 702 | +2 | +0.3% | 618,600 |
| 2010/06/25 | 696 | 702 | 696 | 700 | -3 | -0.4% | 744,700 |
| 2010/06/24 | 697 | 709 | 696 | 703 | +2 | +0.3% | 781,300 |
| 2010/06/23 | 700 | 705 | 698 | 701 | -10 | -1.4% | 666,200 |
| 2010/06/22 | 708 | 717 | 707 | 711 | -6 | -0.8% | 901,900 |
| 2010/06/21 | 719 | 720 | 712 | 717 | +8 | +1.1% | 775,800 |
| 2010/06/18 | 708 | 720 | 705 | 709 | ±0 | ±0% | 1,763,200 |
| 2010/06/17 | 690 | 713 | 687 | 709 | +21 | +3.1% | 2,510,400 |
| 2010/06/16 | 693 | 693 | 684 | 688 | ±0 | ±0% | 798,400 |
| 2010/06/15 | 690 | 690 | 682 | 688 | -1 | -0.1% | 665,900 |
| 2010/06/14 | 691 | 693 | 684 | 689 | +3 | +0.4% | 1,098,700 |
| 2010/06/11 | 689 | 689 | 677 | 686 | +7 | +1% | 4,069,000 |
| 2010/06/10 | 675 | 682 | 672 | 679 | +8 | +1.2% | 1,075,400 |
| 2010/06/09 | 670 | 675 | 663 | 671 | -7 | -1% | 1,561,700 |
| 2010/06/08 | 680 | 685 | 675 | 678 | -11 | -1.6% | 1,165,900 |
| 2010/06/07 | 688 | 692 | 682 | 689 | -9 | -1.3% | 1,598,500 |
| 2010/06/04 | 694 | 700 | 692 | 698 | ±0 | ±0% | 1,052,800 |
| 2010/06/03 | 691 | 701 | 685 | 698 | +12 | +1.7% | 1,348,200 |
| 2010/06/02 | 690 | 694 | 683 | 686 | -13 | -1.9% | 1,774,700 |
| 2010/06/01 | 702 | 703 | 686 | 699 | -9 | -1.3% | 1,300,400 |
| 2010/05/31 | 705 | 716 | 704 | 708 | -4 | -0.6% | 1,489,100 |
| 2010/05/28 | 705 | 720 | 698 | 712 | +17 | +2.4% | 2,142,000 |
| 2010/05/27 | 701 | 705 | 688 | 695 | -5 | -0.7% | 3,061,800 |
| 2010/05/26 | 715 | 725 | 693 | 700 | -15 | -2.1% | 3,218,200 |
| 2010/05/25 | 700 | 722 | 700 | 715 | +35 | +5.1% | 5,316,300 |
| 2010/05/24 | 678 | 689 | 678 | 680 | +3 | +0.4% | 1,673,500 |
| 2010/05/21 | 689 | 690 | 676 | 677 | -23 | -3.3% | 1,546,100 |
| 2010/05/20 | 710 | 711 | 697 | 700 | -11 | -1.5% | 1,723,800 |
| 2010/05/19 | 711 | 719 | 707 | 711 | -10 | -1.4% | 1,565,600 |
| 2010/05/18 | 717 | 731 | 716 | 721 | +5 | +0.7% | 1,559,800 |
| 2010/05/17 | 722 | 726 | 709 | 716 | -21 | -2.8% | 2,208,400 |
| 2010/05/14 | 734 | 743 | 730 | 737 | -7 | -0.9% | 1,771,200 |
| 2010/05/13 | 756 | 756 | 741 | 744 | +1 | +0.1% | 1,236,600 |
| 2010/05/12 | 759 | 764 | 741 | 743 | -7 | -0.9% | 2,399,100 |
| 2010/05/11 | 755 | 760 | 746 | 750 | -11 | -1.4% | 2,149,200 |
| 2010/05/10 | 738 | 768 | 738 | 761 | +11 | +1.5% | 2,335,300 |
3601～
3650
件表示中 / 3673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 | 62,100円 | +21.1% | - | 0.00% | 15.42倍 | 2.16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 |
| サワイＧＨＤ | 193,700円 | +4.0% | +25.4% | 2.74% | 8.47倍 | 1.11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 |
| ペプチド | 193,900円 | +5.0% | +1.5% | 0.00% | 16.65倍 | 4.43倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 日本新薬 | 350,400円 | +7.9% | +8.9% | 3.54% | 7.50倍 | 1.00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 |
| 科研薬 | 444,100円 | +22.8% | +113.0% | 4.28% | 12.34倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
