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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 3,180 | 3,205 | 3,180 | 3,190 | -15 | -0.5% | 64,000 |
| 2022/07/26 | 3,250 | 3,250 | 3,205 | 3,205 | -30 | -0.9% | 56,000 |
| 2022/07/25 | 3,245 | 3,250 | 3,220 | 3,235 | -15 | -0.5% | 71,500 |
| 2022/07/22 | 3,230 | 3,275 | 3,220 | 3,250 | +20 | +0.6% | 89,100 |
| 2022/07/21 | 3,165 | 3,240 | 3,165 | 3,230 | +30 | +0.9% | 77,000 |
| 2022/07/20 | 3,175 | 3,200 | 3,140 | 3,200 | +55 | +1.7% | 90,400 |
| 2022/07/19 | 3,180 | 3,180 | 3,115 | 3,145 | -55 | -1.7% | 65,500 |
| 2022/07/15 | 3,210 | 3,220 | 3,170 | 3,200 | -5 | -0.2% | 58,900 |
| 2022/07/14 | 3,200 | 3,220 | 3,170 | 3,205 | +15 | +0.5% | 64,500 |
| 2022/07/13 | 3,220 | 3,225 | 3,180 | 3,190 | -10 | -0.3% | 88,100 |
| 2022/07/12 | 3,215 | 3,220 | 3,165 | 3,200 | -20 | -0.6% | 100,400 |
| 2022/07/11 | 3,205 | 3,225 | 3,190 | 3,220 | +60 | +1.9% | 122,800 |
| 2022/07/08 | 3,150 | 3,195 | 3,090 | 3,160 | +5 | +0.2% | 127,300 |
| 2022/07/07 | 3,165 | 3,170 | 3,135 | 3,155 | +50 | +1.6% | 118,400 |
| 2022/07/06 | 3,085 | 3,115 | 3,080 | 3,105 | ±0 | ±0% | 87,100 |
| 2022/07/05 | 3,115 | 3,120 | 3,085 | 3,105 | -15 | -0.5% | 98,300 |
| 2022/07/04 | 3,100 | 3,130 | 3,085 | 3,120 | +70 | +2.3% | 139,400 |
| 2022/07/01 | 3,060 | 3,130 | 3,035 | 3,050 | +5 | +0.2% | 158,900 |
| 2022/06/30 | 3,065 | 3,095 | 3,030 | 3,045 | +5 | +0.2% | 171,700 |
| 2022/06/29 | 3,010 | 3,050 | 2,990 | 3,040 | +20 | +0.7% | 148,600 |
| 2022/06/28 | 2,977 | 3,020 | 2,967 | 3,020 | +46 | +1.5% | 118,700 |
| 2022/06/27 | 3,000 | 3,010 | 2,955 | 2,974 | -14 | -0.5% | 139,700 |
| 2022/06/24 | 2,994 | 2,999 | 2,972 | 2,988 | +18 | +0.6% | 101,400 |
| 2022/06/23 | 2,925 | 2,980 | 2,925 | 2,970 | +59 | +2% | 149,500 |
| 2022/06/22 | 2,880 | 2,926 | 2,877 | 2,911 | +35 | +1.2% | 147,700 |
| 2022/06/21 | 2,840 | 2,888 | 2,840 | 2,876 | +23 | +0.8% | 179,200 |
| 2022/06/20 | 2,866 | 2,878 | 2,833 | 2,853 | +7 | +0.2% | 75,000 |
| 2022/06/17 | 2,812 | 2,860 | 2,805 | 2,846 | -3 | -0.1% | 157,400 |
| 2022/06/16 | 2,874 | 2,876 | 2,842 | 2,849 | +17 | +0.6% | 85,200 |
| 2022/06/15 | 2,850 | 2,874 | 2,830 | 2,832 | -18 | -0.6% | 157,900 |
| 2022/06/14 | 2,840 | 2,870 | 2,836 | 2,850 | -29 | -1% | 143,700 |
| 2022/06/13 | 2,874 | 2,895 | 2,868 | 2,879 | -7 | -0.2% | 89,900 |
| 2022/06/10 | 2,901 | 2,907 | 2,883 | 2,886 | -41 | -1.4% | 164,600 |
| 2022/06/09 | 2,945 | 2,966 | 2,926 | 2,927 | -33 | -1.1% | 137,000 |
| 2022/06/08 | 2,934 | 2,976 | 2,932 | 2,960 | +34 | +1.2% | 100,700 |
| 2022/06/07 | 2,925 | 2,959 | 2,920 | 2,926 | +4 | +0.1% | 70,100 |
| 2022/06/06 | 2,920 | 2,935 | 2,910 | 2,922 | -11 | -0.4% | 90,500 |
| 2022/06/03 | 2,947 | 2,961 | 2,921 | 2,933 | -15 | -0.5% | 78,200 |
| 2022/06/02 | 2,996 | 2,998 | 2,937 | 2,948 | -52 | -1.7% | 114,300 |
| 2022/06/01 | 2,942 | 3,030 | 2,942 | 3,000 | +61 | +2.1% | 212,000 |
| 2022/05/31 | 2,940 | 2,985 | 2,935 | 2,939 | -20 | -0.7% | 218,200 |
| 2022/05/30 | 2,960 | 2,980 | 2,918 | 2,959 | +36 | +1.2% | 177,700 |
| 2022/05/27 | 2,913 | 2,940 | 2,907 | 2,923 | +16 | +0.6% | 93,400 |
| 2022/05/26 | 2,924 | 2,944 | 2,907 | 2,907 | -23 | -0.8% | 104,100 |
| 2022/05/25 | 2,979 | 2,989 | 2,930 | 2,930 | -28 | -0.9% | 97,900 |
| 2022/05/24 | 2,932 | 2,968 | 2,916 | 2,958 | +16 | +0.5% | 213,600 |
| 2022/05/23 | 2,896 | 2,958 | 2,896 | 2,942 | +60 | +2.1% | 195,700 |
| 2022/05/20 | 2,926 | 2,935 | 2,874 | 2,882 | -58 | -2% | 182,400 |
| 2022/05/19 | 2,918 | 2,971 | 2,918 | 2,940 | -38 | -1.3% | 125,100 |
| 2022/05/18 | 2,995 | 3,005 | 2,968 | 2,978 | -16 | -0.5% | 109,000 |
701～
750
件表示中 / 3715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 | 333,200円 | +3.8% | -19.9% | 4.08% | 10.90倍 | 0.83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 | 407,800円 | +5.8% | +1.2% | 2.94% | 13.52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 | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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 | 353,400円 | +8.0% | -15.3% | 3.51% | 9.92倍 | 0.96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 |
| サンバイオ | 338,000円 | - | - | 0.00% | - | 156.55倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
