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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 481.7 | 481.7 | 465.1 | 468.8 | -11 | -2.3% | 2,399,500 |
| 2023/10/25 | 479.9 | 489.7 | 474 | 479.8 | +6.3 | +1.3% | 2,450,800 |
| 2023/10/24 | 476 | 476.3 | 459.2 | 473.5 | -8.7 | -1.8% | 3,063,100 |
| 2023/10/23 | 481 | 485.8 | 468.1 | 482.2 | +2.2 | +0.5% | 2,566,300 |
| 2023/10/20 | 487.5 | 488.7 | 475.6 | 480 | -12.5 | -2.5% | 2,332,400 |
| 2023/10/19 | 494.4 | 506.7 | 489.3 | 492.5 | -7.4 | -1.5% | 1,989,900 |
| 2023/10/18 | 482 | 504.6 | 478.5 | 499.9 | +22 | +4.6% | 3,223,700 |
| 2023/10/17 | 477 | 482.5 | 472.5 | 477.9 | +5.5 | +1.2% | 1,809,200 |
| 2023/10/16 | 473.6 | 478 | 466 | 472.4 | -2.6 | -0.5% | 3,702,900 |
| 2023/10/13 | 503 | 503.4 | 474.6 | 475 | -32.1 | -6.3% | 5,114,800 |
| 2023/10/12 | 511.5 | 514.9 | 501 | 507.1 | -4.7 | -0.9% | 1,863,900 |
| 2023/10/11 | 518.7 | 518.7 | 506.4 | 511.8 | -5.6 | -1.1% | 2,235,400 |
| 2023/10/10 | 513.2 | 518.4 | 504.5 | 517.4 | +7.8 | +1.5% | 2,299,600 |
| 2023/10/06 | 519 | 520 | 505.8 | 509.6 | -0.7 | -0.1% | 1,377,000 |
| 2023/10/05 | 504 | 513.7 | 495.2 | 510.3 | +0.2 | ±0% | 2,814,400 |
| 2023/10/04 | 505 | 516.3 | 502.3 | 510.1 | +4.2 | +0.8% | 3,129,500 |
| 2023/10/03 | 515.1 | 515.1 | 497.1 | 505.9 | -11 | -2.1% | 3,224,200 |
| 2023/10/02 | 534.2 | 538.7 | 516.9 | 516.9 | -18.8 | -3.5% | 2,022,100 |
| 2023/09/29 | 538.2 | 549 | 533.8 | 535.7 | -4.9 | -0.9% | 2,854,200 |
| 2023/09/28 | 541 | 547.5 | 533.6 | 540.6 | -0.4 | -0.1% | 2,274,600 |
| 2023/09/27 | 527.4 | 541 | 518.6 | 541 | +16.3 | +3.1% | 2,738,500 |
| 2023/09/26 | 534 | 534.7 | 522.4 | 524.7 | -5.5 | -1% | 2,119,000 |
| 2023/09/25 | 529.9 | 539 | 520.9 | 530.2 | +9.3 | +1.8% | 2,562,800 |
| 2023/09/22 | 523 | 525.7 | 515.7 | 520.9 | -7.8 | -1.5% | 2,810,000 |
| 2023/09/21 | 532 | 540.7 | 525.5 | 528.7 | -0.8 | -0.2% | 2,426,000 |
| 2023/09/20 | 549.1 | 549.1 | 529 | 529.5 | -23 | -4.2% | 2,607,000 |
| 2023/09/19 | 553.3 | 566.2 | 549.1 | 552.5 | -5.2 | -0.9% | 4,012,600 |
| 2023/09/15 | 541 | 567.8 | 539 | 557.7 | +22.4 | +4.2% | 6,533,800 |
| 2023/09/14 | 532 | 542.1 | 529 | 535.3 | -2.3 | -0.4% | 2,038,500 |
| 2023/09/13 | 532.9 | 545 | 532 | 537.6 | +10.7 | +2% | 3,859,000 |
| 2023/09/12 | 516 | 537.4 | 512 | 526.9 | +14.5 | +2.8% | 3,291,600 |
| 2023/09/11 | 506.3 | 514.6 | 504.1 | 512.4 | +9.4 | +1.9% | 1,655,600 |
| 2023/09/08 | 511 | 516.8 | 502.9 | 503 | -10.5 | -2% | 3,153,700 |
| 2023/09/07 | 520.4 | 525.2 | 512.2 | 513.5 | -10.6 | -2% | 2,253,600 |
| 2023/09/06 | 524.8 | 532.5 | 521.1 | 524.1 | -3.7 | -0.7% | 2,429,000 |
| 2023/09/05 | 522 | 534.3 | 521.6 | 527.8 | +6.3 | +1.2% | 2,741,900 |
| 2023/09/04 | 516 | 521.9 | 511.2 | 521.5 | +8.8 | +1.7% | 2,246,600 |
| 2023/09/01 | 505.7 | 514.2 | 500.3 | 512.7 | +4.2 | +0.8% | 2,943,600 |
| 2023/08/31 | 511.1 | 520.8 | 505.7 | 508.5 | -22.5 | -4.2% | 5,404,100 |
| 2023/08/30 | 545 | 547.7 | 528.2 | 531 | -9.5 | -1.8% | 4,514,800 |
| 2023/08/29 | 527.5 | 542.3 | 525.1 | 540.5 | +13 | +2.5% | 2,762,400 |
| 2023/08/28 | 518.9 | 530.5 | 518.1 | 527.5 | +10.7 | +2.1% | 2,316,300 |
| 2023/08/25 | 512.1 | 523.1 | 509.7 | 516.8 | -0.5 | -0.1% | 2,176,200 |
| 2023/08/24 | 509 | 517.3 | 505.2 | 517.3 | +1.2 | +0.2% | 1,916,100 |
| 2023/08/23 | 496.5 | 516.6 | 492.8 | 516.1 | +18.9 | +3.8% | 2,757,600 |
| 2023/08/22 | 487 | 503.9 | 485 | 497.2 | +4.3 | +0.9% | 2,257,100 |
| 2023/08/21 | 478.7 | 494.7 | 475 | 492.9 | +19.8 | +4.2% | 2,594,100 |
| 2023/08/18 | 472 | 480.4 | 468.1 | 473.1 | -3.8 | -0.8% | 2,181,300 |
| 2023/08/17 | 487 | 487.2 | 475.5 | 476.9 | -13.1 | -2.7% | 3,865,300 |
| 2023/08/16 | 493.2 | 495 | 483.4 | 490 | -15 | -3% | 3,705,500 |
351～
400
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
