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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/07 | 756 | 760 | 743 | 750 | -13 | -1.7% | 2,032,900 |
| 2010/05/06 | 768 | 771 | 757 | 763 | -20 | -2.6% | 2,304,000 |
| 2010/04/30 | 784 | 791 | 783 | 783 | ±0 | ±0% | 1,688,700 |
| 2010/04/28 | 796 | 798 | 782 | 783 | -21 | -2.6% | 2,138,400 |
| 2010/04/27 | 812 | 820 | 803 | 804 | -30 | -3.6% | 2,338,000 |
| 2010/04/26 | 814 | 836 | 811 | 834 | +22 | +2.7% | 1,994,700 |
| 2010/04/23 | 817 | 820 | 807 | 812 | -7 | -0.9% | 1,118,600 |
| 2010/04/22 | 827 | 828 | 815 | 819 | -13 | -1.6% | 1,082,900 |
| 2010/04/21 | 835 | 836 | 822 | 832 | +2 | +0.2% | 917,700 |
| 2010/04/20 | 830 | 834 | 829 | 830 | ±0 | ±0% | 730,900 |
| 2010/04/19 | 837 | 840 | 829 | 830 | -19 | -2.2% | 880,200 |
| 2010/04/16 | 854 | 858 | 847 | 849 | -9 | -1% | 701,100 |
| 2010/04/15 | 862 | 862 | 856 | 858 | -5 | -0.6% | 749,400 |
| 2010/04/14 | 867 | 867 | 859 | 863 | +3 | +0.3% | 946,100 |
| 2010/04/13 | 865 | 867 | 858 | 860 | -9 | -1% | 774,500 |
| 2010/04/12 | 867 | 870 | 865 | 869 | +4 | +0.5% | 701,200 |
| 2010/04/09 | 856 | 873 | 856 | 865 | -2 | -0.2% | 2,375,800 |
| 2010/04/08 | 871 | 877 | 864 | 867 | -8 | -0.9% | 920,500 |
3651～
3700
件表示中 / 3705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 | 78,300円 | -11.0% | +206.6% | 0.00% | 7.78倍 | 1.84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 |
| ロート | 204,000円 | +8.4% | +0.2% | 2.06% | 14.83倍 | 1.78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 | 415,400円 | +5.8% | +1.2% | 2.89% | 13.78倍 | 1.10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 | 349,600円 | +3.8% | -19.9% | 3.89% | 11.44倍 | 0.88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 |
| 日本新薬 | 345,300円 | +8.0% | -15.3% | 3.59% | 9.69倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
