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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 501.8 | 507.9 | 497 | 505 | -6.8 | -1.3% | 3,446,300 |
| 2023/08/14 | 513 | 523.9 | 511.5 | 511.8 | +2.9 | +0.6% | 4,424,100 |
| 2023/08/10 | 515 | 522.9 | 501.2 | 508.9 | -4.7 | -0.9% | 3,921,900 |
| 2023/08/09 | 493.6 | 523.2 | 490.4 | 513.6 | +20.1 | +4.1% | 6,621,900 |
| 2023/08/08 | 484 | 494.5 | 476.4 | 493.5 | +7.7 | +1.6% | 5,244,200 |
| 2023/08/07 | 467.3 | 486.6 | 456 | 485.8 | +15.6 | +3.3% | 4,976,600 |
| 2023/08/04 | 478.6 | 478.9 | 458.9 | 470.2 | -3.1 | -0.7% | 6,606,000 |
| 2023/08/03 | 495 | 499 | 470 | 473.3 | -27.5 | -5.5% | 8,425,100 |
| 2023/08/02 | 520 | 523 | 491 | 500.8 | -28.1 | -5.3% | 10,904,600 |
| 2023/08/01 | 585 | 585 | 513.2 | 528.9 | -60.5 | -10.3% | 12,888,100 |
| 2023/07/31 | 643 | 646 | 587.9 | 589.4 | -66.1 | -10.1% | 9,793,900 |
| 2023/07/28 | 651 | 656 | 641.6 | 655.5 | -2.4 | -0.4% | 2,577,200 |
| 2023/07/27 | 660.3 | 661.6 | 652.5 | 657.9 | -2.6 | -0.4% | 1,150,400 |
| 2023/07/26 | 660.9 | 662 | 648.7 | 660.5 | -1.7 | -0.3% | 1,735,500 |
| 2023/07/25 | 664.4 | 669.2 | 655.3 | 662.2 | -7.1 | -1.1% | 2,036,100 |
| 2023/07/24 | 657.8 | 670.6 | 655.6 | 669.3 | +18.2 | +2.8% | 1,470,400 |
| 2023/07/21 | 654.7 | 655.6 | 647 | 651.1 | +4.4 | +0.7% | 1,310,600 |
| 2023/07/20 | 655.5 | 658.4 | 645.5 | 646.7 | -10.3 | -1.6% | 1,927,700 |
| 2023/07/19 | 655.8 | 657.2 | 647.4 | 657 | +8.7 | +1.3% | 1,273,500 |
| 2023/07/18 | 652 | 652.2 | 645.5 | 648.3 | -1 | -0.2% | 1,612,900 |
| 2023/07/14 | 657.2 | 664.5 | 645.3 | 649.3 | -14.8 | -2.2% | 2,484,600 |
| 2023/07/13 | 666.2 | 666.6 | 661.1 | 664.1 | -3.9 | -0.6% | 1,280,700 |
| 2023/07/12 | 669 | 669.7 | 659.1 | 668 | +1.5 | +0.2% | 1,486,300 |
| 2023/07/11 | 669.2 | 669.2 | 662 | 666.5 | -1.3 | -0.2% | 1,586,300 |
| 2023/07/10 | 662.5 | 672.5 | 658.3 | 667.8 | +5.9 | +0.9% | 2,296,200 |
| 2023/07/07 | 670.2 | 673.9 | 660 | 661.9 | -17.4 | -2.6% | 2,182,700 |
| 2023/07/06 | 689.7 | 690 | 670.4 | 679.3 | -7.6 | -1.1% | 2,288,000 |
| 2023/07/05 | 666.5 | 692.5 | 665.9 | 686.9 | +23.2 | +3.5% | 2,711,300 |
| 2023/07/04 | 652.7 | 668.6 | 650.5 | 663.7 | +13.6 | +2.1% | 1,913,100 |
| 2023/07/03 | 642.3 | 650.8 | 639.7 | 650.1 | +11.1 | +1.7% | 1,714,400 |
| 2023/06/30 | 643 | 643.8 | 633.6 | 639 | +2.1 | +0.3% | 1,800,200 |
| 2023/06/29 | 644.7 | 647.9 | 636.9 | 636.9 | -15.5 | -2.4% | 1,483,000 |
| 2023/06/28 | 635.1 | 652.9 | 633.5 | 652.4 | +18.4 | +2.9% | 1,823,000 |
| 2023/06/27 | 653 | 653.1 | 633 | 634 | -22.6 | -3.4% | 1,734,900 |
| 2023/06/26 | 651.5 | 668.7 | 643.9 | 656.6 | +3.2 | +0.5% | 1,502,900 |
| 2023/06/23 | 662.9 | 669.8 | 651.7 | 653.4 | -7.4 | -1.1% | 1,532,300 |
| 2023/06/22 | 659 | 665.5 | 657.2 | 660.8 | +5.9 | +0.9% | 1,042,800 |
| 2023/06/21 | 659 | 661.7 | 649.2 | 654.9 | -6.1 | -0.9% | 1,273,100 |
| 2023/06/20 | 661 | 661.8 | 651.3 | 661 | +1.3 | +0.2% | 1,272,500 |
| 2023/06/19 | 654 | 668.6 | 652.8 | 659.7 | +10.1 | +1.6% | 1,536,500 |
| 2023/06/16 | 635 | 653 | 634.1 | 649.6 | +17.7 | +2.8% | 2,449,400 |
| 2023/06/15 | 648 | 648 | 631.9 | 631.9 | -24.1 | -3.7% | 2,836,700 |
| 2023/06/14 | 649.6 | 659.8 | 645.1 | 656 | +5 | +0.8% | 1,401,100 |
| 2023/06/13 | 659.1 | 665.8 | 651 | 651 | -7.7 | -1.2% | 1,790,000 |
| 2023/06/12 | 654.1 | 668.5 | 652 | 658.7 | +8.5 | +1.3% | 1,647,800 |
| 2023/06/09 | 637.6 | 652.7 | 634.9 | 650.2 | +15 | +2.4% | 1,837,200 |
| 2023/06/08 | 635.9 | 637.8 | 624.6 | 635.2 | +4.6 | +0.7% | 2,035,700 |
| 2023/06/07 | 637.4 | 645.5 | 630.6 | 630.6 | -9 | -1.4% | 2,122,700 |
| 2023/06/06 | 647.2 | 648.3 | 633.3 | 639.6 | -8.4 | -1.3% | 1,561,900 |
| 2023/06/05 | 652.1 | 653 | 642 | 648 | +5 | +0.8% | 1,572,000 |
401～
450
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
