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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,400 | 3,433 | 3,391 | 3,413 | -20 | -0.6% | 957,800 |
| 2025/05/29 | 3,410 | 3,440 | 3,389 | 3,433 | +16 | +0.5% | 640,400 |
| 2025/05/28 | 3,430 | 3,450 | 3,415 | 3,417 | -2 | -0.1% | 639,400 |
| 2025/05/27 | 3,413 | 3,441 | 3,403 | 3,419 | -14 | -0.4% | 680,000 |
| 2025/05/26 | 3,466 | 3,486 | 3,433 | 3,433 | -63 | -1.8% | 799,100 |
| 2025/05/23 | 3,516 | 3,528 | 3,491 | 3,496 | -21 | -0.6% | 617,300 |
| 2025/05/22 | 3,479 | 3,525 | 3,460 | 3,517 | -13 | -0.4% | 925,400 |
| 2025/05/21 | 3,546 | 3,559 | 3,527 | 3,530 | -20 | -0.6% | 910,400 |
| 2025/05/20 | 3,647 | 3,661 | 3,550 | 3,550 | -59 | -1.6% | 825,100 |
| 2025/05/19 | 3,618 | 3,628 | 3,582 | 3,609 | -7 | -0.2% | 640,900 |
| 2025/05/16 | 3,611 | 3,633 | 3,559 | 3,616 | +21 | +0.6% | 720,000 |
| 2025/05/15 | 3,540 | 3,629 | 3,525 | 3,595 | +61 | +1.7% | 1,063,900 |
| 2025/05/14 | 3,586 | 3,629 | 3,534 | 3,534 | -49 | -1.4% | 1,706,000 |
| 2025/05/13 | 3,703 | 3,724 | 3,561 | 3,583 | -105 | -2.8% | 3,447,500 |
| 2025/05/12 | 4,327 | 4,347 | 3,647 | 3,688 | -659 | -15.2% | 2,631,800 |
| 2025/05/09 | 4,343 | 4,391 | 4,326 | 4,347 | +16 | +0.4% | 155,000 |
| 2025/05/08 | 4,319 | 4,331 | 4,260 | 4,331 | +4 | +0.1% | 201,300 |
| 2025/05/07 | 4,270 | 4,327 | 4,264 | 4,327 | +26 | +0.6% | 325,300 |
| 2025/05/02 | 4,309 | 4,355 | 4,283 | 4,301 | -23 | -0.5% | 202,800 |
| 2025/05/01 | 4,298 | 4,350 | 4,269 | 4,324 | +36 | +0.8% | 331,100 |
| 2025/04/30 | 4,318 | 4,332 | 4,279 | 4,288 | -28 | -0.6% | 204,000 |
| 2025/04/28 | 4,293 | 4,368 | 4,293 | 4,316 | +50 | +1.2% | 202,000 |
| 2025/04/25 | 4,291 | 4,328 | 4,255 | 4,266 | -24 | -0.6% | 305,900 |
| 2025/04/24 | 4,404 | 4,413 | 4,276 | 4,290 | -114 | -2.6% | 225,200 |
| 2025/04/23 | 4,397 | 4,433 | 4,387 | 4,404 | +7 | +0.2% | 247,700 |
| 2025/04/22 | 4,383 | 4,414 | 4,371 | 4,397 | +8 | +0.2% | 144,000 |
| 2025/04/21 | 4,400 | 4,450 | 4,369 | 4,389 | -11 | -0.3% | 138,500 |
| 2025/04/18 | 4,343 | 4,410 | 4,315 | 4,400 | +119 | +2.8% | 224,400 |
| 2025/04/17 | 4,292 | 4,296 | 4,249 | 4,281 | -25 | -0.6% | 142,300 |
| 2025/04/16 | 4,249 | 4,310 | 4,245 | 4,306 | +65 | +1.5% | 153,600 |
| 2025/04/15 | 4,221 | 4,257 | 4,214 | 4,241 | +50 | +1.2% | 170,200 |
| 2025/04/14 | 4,100 | 4,204 | 4,100 | 4,191 | +122 | +3% | 242,000 |
| 2025/04/11 | 4,079 | 4,081 | 3,983 | 4,069 | -67 | -1.6% | 211,800 |
| 2025/04/10 | 4,110 | 4,136 | 4,060 | 4,136 | +149 | +3.7% | 320,700 |
| 2025/04/09 | 4,000 | 4,014 | 3,935 | 3,987 | -70 | -1.7% | 299,300 |
| 2025/04/08 | 4,033 | 4,090 | 4,003 | 4,057 | +94 | +2.4% | 320,700 |
| 2025/04/07 | 4,061 | 4,085 | 3,938 | 3,963 | -238 | -5.7% | 476,000 |
| 2025/04/04 | 4,180 | 4,225 | 4,143 | 4,201 | +6 | +0.1% | 332,800 |
| 2025/04/03 | 4,170 | 4,239 | 4,141 | 4,195 | -11 | -0.3% | 314,700 |
| 2025/04/02 | 4,311 | 4,331 | 4,206 | 4,206 | -136 | -3.1% | 260,300 |
| 2025/04/01 | 4,355 | 4,389 | 4,334 | 4,342 | +27 | +0.6% | 174,600 |
| 2025/03/31 | 4,373 | 4,380 | 4,314 | 4,315 | -69 | -1.6% | 235,500 |
| 2025/03/28 | 4,377 | 4,398 | 4,342 | 4,384 | -96 | -2.1% | 207,700 |
| 2025/03/27 | 4,420 | 4,480 | 4,396 | 4,480 | +39 | +0.9% | 289,500 |
| 2025/03/26 | 4,393 | 4,465 | 4,383 | 4,441 | +71 | +1.6% | 366,900 |
| 2025/03/25 | 4,385 | 4,393 | 4,335 | 4,370 | -50 | -1.1% | 277,100 |
| 2025/03/24 | 4,455 | 4,455 | 4,395 | 4,420 | -6 | -0.1% | 233,000 |
| 2025/03/21 | 4,390 | 4,445 | 4,374 | 4,426 | +34 | +0.8% | 431,000 |
| 2025/03/19 | 4,450 | 4,490 | 4,390 | 4,392 | -83 | -1.9% | 404,800 |
| 2025/03/18 | 4,492 | 4,509 | 4,467 | 4,475 | +16 | +0.4% | 276,400 |
1～
50
件表示中 / 3710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 | 341,300円 | +3.8% | -19.9% | 3.98% | 11.16倍 | 0.85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 |
| 久光薬 | 410,900円 | +5.8% | +1.2% | 2.92% | 13.63倍 | 1.08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 |
| 住友ファーマ | 76,000円 | -11.0% | +206.6% | 0.00% | 7.55倍 | 1.78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 |
| 日本新薬 | 356,100円 | +8.0% | -15.3% | 3.48% | 10.00倍 | 0.97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 |
| ペプチド | 175,400円 | +5.0% | +1.5% | 0.00% | 15.00倍 | 3.99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 |
市場注目の銘柄
チャート関連のコラム
