ツムラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 3,791 | 3,795 | 3,745 | 3,755 | +28 | +0.8% | 237,000 |
| 2026/07/02 | 3,746 | 3,762 | 3,711 | 3,727 | +29 | +0.8% | 254,000 |
| 2026/07/01 | 3,719 | 3,748 | 3,696 | 3,698 | -21 | -0.6% | 328,800 |
| 2026/06/30 | 3,725 | 3,751 | 3,698 | 3,719 | -20 | -0.5% | 471,500 |
| 2026/06/29 | 3,700 | 3,744 | 3,700 | 3,739 | +10 | +0.3% | 387,800 |
| 2026/06/26 | 3,727 | 3,740 | 3,701 | 3,729 | +32 | +0.9% | 232,200 |
| 2026/06/25 | 3,810 | 3,810 | 3,697 | 3,697 | -93 | -2.5% | 343,000 |
| 2026/06/24 | 3,723 | 3,845 | 3,723 | 3,790 | +74 | +2% | 398,200 |
| 2026/06/23 | 3,726 | 3,755 | 3,710 | 3,716 | -31 | -0.8% | 302,600 |
| 2026/06/22 | 3,747 | 3,759 | 3,709 | 3,747 | +22 | +0.6% | 218,200 |
| 2026/06/19 | 3,722 | 3,754 | 3,712 | 3,725 | +3 | +0.1% | 352,500 |
| 2026/06/18 | 3,743 | 3,776 | 3,713 | 3,722 | +18 | +0.5% | 210,600 |
| 2026/06/17 | 3,776 | 3,784 | 3,703 | 3,704 | -57 | -1.5% | 162,100 |
| 2026/06/16 | 3,720 | 3,764 | 3,687 | 3,761 | +38 | +1% | 254,900 |
| 2026/06/15 | 3,730 | 3,757 | 3,716 | 3,723 | -1 | ±0% | 177,300 |
| 2026/06/12 | 3,744 | 3,763 | 3,715 | 3,724 | -20 | -0.5% | 280,500 |
| 2026/06/11 | 3,770 | 3,777 | 3,727 | 3,744 | -7 | -0.2% | 189,400 |
| 2026/06/10 | 3,718 | 3,758 | 3,700 | 3,751 | +54 | +1.5% | 176,100 |
| 2026/06/09 | 3,714 | 3,725 | 3,673 | 3,697 | -17 | -0.5% | 294,200 |
| 2026/06/08 | 3,688 | 3,752 | 3,661 | 3,714 | +34 | +0.9% | 286,900 |
| 2026/06/05 | 3,755 | 3,771 | 3,670 | 3,680 | -32 | -0.9% | 187,500 |
| 2026/06/04 | 3,750 | 3,760 | 3,705 | 3,712 | -15 | -0.4% | 211,300 |
| 2026/06/03 | 3,698 | 3,739 | 3,672 | 3,727 | +19 | +0.5% | 194,300 |
| 2026/06/02 | 3,715 | 3,743 | 3,677 | 3,708 | -27 | -0.7% | 293,100 |
| 2026/06/01 | 3,814 | 3,823 | 3,718 | 3,735 | -75 | -2% | 387,100 |
| 2026/05/29 | 3,798 | 3,857 | 3,784 | 3,810 | +60 | +1.6% | 390,700 |
| 2026/05/28 | 3,860 | 3,860 | 3,736 | 3,750 | -97 | -2.5% | 334,400 |
| 2026/05/27 | 3,735 | 3,861 | 3,723 | 3,847 | +93 | +2.5% | 365,900 |
| 2026/05/26 | 3,750 | 3,768 | 3,728 | 3,754 | +2 | +0.1% | 251,300 |
| 2026/05/25 | 3,780 | 3,795 | 3,720 | 3,752 | -68 | -1.8% | 291,400 |
| 2026/05/22 | 3,888 | 3,888 | 3,796 | 3,820 | -75 | -1.9% | 302,100 |
| 2026/05/21 | 3,967 | 3,982 | 3,895 | 3,895 | -37 | -0.9% | 283,800 |
| 2026/05/20 | 3,950 | 4,015 | 3,898 | 3,932 | -2 | -0.1% | 575,700 |
| 2026/05/19 | 3,825 | 3,934 | 3,821 | 3,934 | +116 | +3% | 598,300 |
| 2026/05/18 | 3,799 | 3,837 | 3,780 | 3,818 | +40 | +1.1% | 408,500 |
| 2026/05/15 | 3,776 | 3,819 | 3,750 | 3,778 | +47 | +1.3% | 527,500 |
| 2026/05/14 | 3,702 | 3,789 | 3,668 | 3,731 | +29 | +0.8% | 459,700 |
| 2026/05/13 | 3,559 | 3,719 | 3,536 | 3,702 | +175 | +5% | 803,800 |
| 2026/05/12 | 3,555 | 3,565 | 3,513 | 3,527 | -36 | -1% | 350,100 |
| 2026/05/11 | 3,568 | 3,588 | 3,557 | 3,563 | -19 | -0.5% | 324,900 |
| 2026/05/08 | 3,631 | 3,641 | 3,569 | 3,582 | -46 | -1.3% | 376,300 |
| 2026/05/07 | 3,621 | 3,644 | 3,591 | 3,628 | -2 | -0.1% | 355,900 |
| 2026/05/01 | 3,651 | 3,653 | 3,615 | 3,630 | -21 | -0.6% | 203,000 |
| 2026/04/30 | 3,670 | 3,681 | 3,628 | 3,651 | -49 | -1.3% | 358,000 |
| 2026/04/28 | 3,722 | 3,728 | 3,630 | 3,700 | +8 | +0.2% | 350,500 |
| 2026/04/27 | 3,685 | 3,717 | 3,679 | 3,692 | -11 | -0.3% | 187,800 |
| 2026/04/24 | 3,688 | 3,703 | 3,659 | 3,703 | +15 | +0.4% | 191,300 |
| 2026/04/23 | 3,680 | 3,700 | 3,667 | 3,688 | -2 | -0.1% | 309,600 |
| 2026/04/22 | 3,712 | 3,722 | 3,664 | 3,690 | -28 | -0.8% | 397,500 |
| 2026/04/21 | 3,746 | 3,750 | 3,715 | 3,718 | -28 | -0.7% | 327,600 |
1～
50
件表示中 / 3977件
類似銘柄と比較する
現在ご覧いただいている「ツムラ」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 |
|---|---|---|---|---|---|---|---|---|
| ツムラ | 379,800円 | +10.9% | -11.3% | 4.16% | 10.80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 |
| ロート | 239,800円 | +7.5% | -3.9% | 2.09% | 15.71倍 | 1.79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 |
| 日本新薬 | 413,600円 | +17.1% | +5.9% | 3.00% | 9.20倍 | 0.95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 |
| 東和薬品 | 419,500円 | +11.1% | +6.8% | 2.03% | 9.61倍 | 1.15倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| サワイＧＨＤ | 175,600円 | +3.3% | +82.2% | 3.19% | 10.91倍 | 1.13倍 |
|
後発医薬品大手で、幅広い取扱品目。２１年に沢井製薬が持株会社化。安定供給へ生産増強中 |
市場注目の銘柄
チャート関連のコラム
