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 |
|---|---|---|---|---|---|---|---|
| 2026/05/15 | 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 |
| 2026/04/20 | 3,791 | 3,791 | 3,742 | 3,746 | -7 | -0.2% | 145,200 |
| 2026/04/17 | 3,753 | 3,780 | 3,748 | 3,753 | ±0 | ±0% | 175,800 |
| 2026/04/16 | 3,800 | 3,807 | 3,753 | 3,753 | -29 | -0.8% | 176,400 |
| 2026/04/15 | 3,750 | 3,782 | 3,750 | 3,782 | +32 | +0.9% | 161,600 |
| 2026/04/14 | 3,765 | 3,790 | 3,735 | 3,750 | -13 | -0.3% | 165,100 |
| 2026/04/13 | 3,778 | 3,792 | 3,752 | 3,763 | -16 | -0.4% | 189,900 |
| 2026/04/10 | 3,830 | 3,834 | 3,778 | 3,779 | -43 | -1.1% | 206,700 |
| 2026/04/09 | 3,854 | 3,870 | 3,814 | 3,822 | -16 | -0.4% | 200,100 |
| 2026/04/08 | 3,898 | 3,898 | 3,829 | 3,838 | +10 | +0.3% | 227,100 |
| 2026/04/07 | 3,844 | 3,866 | 3,800 | 3,828 | -4 | -0.1% | 166,100 |
| 2026/04/06 | 3,844 | 3,860 | 3,831 | 3,832 | -12 | -0.3% | 185,700 |
| 2026/04/03 | 3,852 | 3,868 | 3,834 | 3,844 | +13 | +0.3% | 166,800 |
| 2026/04/02 | 3,854 | 3,870 | 3,808 | 3,831 | -4 | -0.1% | 217,100 |
| 2026/04/01 | 3,830 | 3,835 | 3,794 | 3,835 | +89 | +2.4% | 324,300 |
| 2026/03/31 | 3,739 | 3,790 | 3,714 | 3,746 | +7 | +0.2% | 284,400 |
| 2026/03/30 | 3,679 | 3,756 | 3,674 | 3,739 | -134 | -3.5% | 344,500 |
| 2026/03/27 | 3,860 | 3,890 | 3,842 | 3,873 | +29 | +0.8% | 398,800 |
| 2026/03/26 | 3,842 | 3,854 | 3,808 | 3,844 | +15 | +0.4% | 216,800 |
| 2026/03/25 | 3,822 | 3,847 | 3,806 | 3,829 | +33 | +0.9% | 253,400 |
| 2026/03/24 | 3,765 | 3,798 | 3,760 | 3,796 | +84 | +2.3% | 308,500 |
| 2026/03/23 | 3,763 | 3,776 | 3,712 | 3,712 | -51 | -1.4% | 297,400 |
| 2026/03/19 | 3,826 | 3,840 | 3,763 | 3,763 | -92 | -2.4% | 478,500 |
| 2026/03/18 | 3,845 | 3,862 | 3,819 | 3,855 | +14 | +0.4% | 378,500 |
| 2026/03/17 | 3,820 | 3,843 | 3,813 | 3,841 | +21 | +0.5% | 317,000 |
| 2026/03/16 | 3,850 | 3,854 | 3,818 | 3,820 | -16 | -0.4% | 213,200 |
| 2026/03/13 | 3,826 | 3,863 | 3,824 | 3,836 | -20 | -0.5% | 247,900 |
| 2026/03/12 | 3,928 | 3,928 | 3,826 | 3,856 | -122 | -3.1% | 390,100 |
| 2026/03/11 | 3,971 | 4,030 | 3,971 | 3,978 | +9 | +0.2% | 309,900 |
| 2026/03/10 | 3,980 | 3,980 | 3,925 | 3,969 | +24 | +0.6% | 320,000 |
| 2026/03/09 | 3,873 | 3,958 | 3,829 | 3,945 | +15 | +0.4% | 454,000 |
| 2026/03/06 | 3,880 | 3,936 | 3,838 | 3,930 | -6 | -0.2% | 360,600 |
| 2026/03/05 | 4,000 | 4,035 | 3,929 | 3,936 | -6 | -0.2% | 410,100 |
| 2026/03/04 | 3,953 | 3,975 | 3,890 | 3,942 | -58 | -1.5% | 464,100 |
| 2026/03/03 | 4,114 | 4,118 | 4,000 | 4,000 | -156 | -3.8% | 287,800 |
| 2026/03/02 | 4,200 | 4,230 | 4,149 | 4,156 | -34 | -0.8% | 255,200 |
1～
50
件表示中 / 3942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 | 377,800円 | +10.9% | -11.3% | 4.18% | 10.75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 | 243,850円 | +7.5% | -3.9% | 2.05% | 15.97倍 | 1.83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 | 423,700円 | +6.1% | -6.7% | 2.93% | 10.86倍 | 1.10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 |
| サワイＧＨＤ | 203,250円 | +7.1% | +526.4% | 2.71% | 16.77倍 | 1.33倍 |
|
後発医薬品大手で、幅広い取り扱い品目。２１年に沢井製薬が持株会社化。安定供給へ生産増強中 |
| キッセイ薬 | 430,500円 | -1.8% | - | 3.95% | 12.31倍 | 0.78倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
