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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,190 | 3,220 | 3,175 | 3,190 | ±0 | ±0% | 106,100 |
| 2022/02/28 | 3,110 | 3,200 | 3,110 | 3,190 | +105 | +3.4% | 118,600 |
| 2022/02/25 | 3,110 | 3,135 | 3,065 | 3,085 | -60 | -1.9% | 130,400 |
| 2022/02/24 | 3,085 | 3,150 | 3,070 | 3,145 | -10 | -0.3% | 109,600 |
| 2022/02/22 | 3,175 | 3,175 | 3,145 | 3,155 | -40 | -1.3% | 71,500 |
| 2022/02/21 | 3,195 | 3,215 | 3,175 | 3,195 | -55 | -1.7% | 71,000 |
| 2022/02/18 | 3,240 | 3,270 | 3,225 | 3,250 | -10 | -0.3% | 66,600 |
| 2022/02/17 | 3,310 | 3,310 | 3,245 | 3,260 | -60 | -1.8% | 61,600 |
| 2022/02/16 | 3,270 | 3,330 | 3,255 | 3,320 | +50 | +1.5% | 118,600 |
| 2022/02/15 | 3,255 | 3,290 | 3,240 | 3,270 | -10 | -0.3% | 88,700 |
| 2022/02/14 | 3,250 | 3,290 | 3,220 | 3,280 | -55 | -1.6% | 87,100 |
| 2022/02/10 | 3,340 | 3,370 | 3,310 | 3,335 | +15 | +0.5% | 109,000 |
| 2022/02/09 | 3,345 | 3,345 | 3,295 | 3,320 | -20 | -0.6% | 71,600 |
| 2022/02/08 | 3,360 | 3,425 | 3,325 | 3,340 | -20 | -0.6% | 66,100 |
| 2022/02/07 | 3,200 | 3,390 | 3,190 | 3,360 | +105 | +3.2% | 170,200 |
| 2022/02/04 | 3,235 | 3,280 | 3,195 | 3,255 | +20 | +0.6% | 105,600 |
| 2022/02/03 | 3,185 | 3,265 | 3,185 | 3,235 | -10 | -0.3% | 115,700 |
| 2022/02/02 | 3,190 | 3,250 | 3,180 | 3,245 | +30 | +0.9% | 100,600 |
| 2022/02/01 | 3,215 | 3,260 | 3,205 | 3,215 | -30 | -0.9% | 56,900 |
| 2022/01/31 | 3,185 | 3,255 | 3,185 | 3,245 | -10 | -0.3% | 57,400 |
| 2022/01/28 | 3,215 | 3,270 | 3,215 | 3,255 | +65 | +2% | 76,000 |
| 2022/01/27 | 3,290 | 3,305 | 3,155 | 3,190 | -105 | -3.2% | 139,100 |
| 2022/01/26 | 3,330 | 3,335 | 3,295 | 3,295 | -25 | -0.8% | 47,300 |
| 2022/01/25 | 3,360 | 3,360 | 3,245 | 3,320 | -55 | -1.6% | 94,100 |
| 2022/01/24 | 3,300 | 3,380 | 3,295 | 3,375 | +90 | +2.7% | 73,000 |
| 2022/01/21 | 3,315 | 3,330 | 3,255 | 3,285 | -10 | -0.3% | 99,100 |
| 2022/01/20 | 3,245 | 3,325 | 3,245 | 3,295 | +25 | +0.8% | 53,500 |
| 2022/01/19 | 3,345 | 3,375 | 3,255 | 3,270 | -80 | -2.4% | 101,200 |
| 2022/01/18 | 3,375 | 3,390 | 3,345 | 3,350 | -5 | -0.1% | 48,600 |
| 2022/01/17 | 3,320 | 3,385 | 3,320 | 3,355 | -10 | -0.3% | 39,400 |
| 2022/01/14 | 3,350 | 3,380 | 3,320 | 3,365 | -15 | -0.4% | 87,600 |
| 2022/01/13 | 3,420 | 3,425 | 3,380 | 3,380 | -40 | -1.2% | 36,600 |
| 2022/01/12 | 3,390 | 3,450 | 3,385 | 3,420 | +60 | +1.8% | 68,200 |
| 2022/01/11 | 3,325 | 3,370 | 3,305 | 3,360 | +65 | +2% | 76,800 |
| 2022/01/07 | 3,365 | 3,380 | 3,290 | 3,295 | -70 | -2.1% | 105,300 |
| 2022/01/06 | 3,375 | 3,410 | 3,365 | 3,365 | -50 | -1.5% | 57,000 |
| 2022/01/05 | 3,410 | 3,435 | 3,385 | 3,415 | +15 | +0.4% | 91,100 |
| 2022/01/04 | 3,295 | 3,415 | 3,295 | 3,400 | +125 | +3.8% | 167,600 |
| 2021/12/30 | 3,280 | 3,305 | 3,265 | 3,275 | -45 | -1.4% | 64,300 |
| 2021/12/29 | 3,320 | 3,360 | 3,305 | 3,320 | -5 | -0.2% | 58,200 |
| 2021/12/28 | 3,295 | 3,340 | 3,290 | 3,325 | +35 | +1.1% | 51,000 |
| 2021/12/27 | 3,320 | 3,320 | 3,280 | 3,290 | -35 | -1.1% | 50,600 |
| 2021/12/24 | 3,355 | 3,355 | 3,320 | 3,325 | -5 | -0.2% | 23,700 |
| 2021/12/23 | 3,355 | 3,355 | 3,315 | 3,330 | ±0 | ±0% | 32,700 |
| 2021/12/22 | 3,330 | 3,345 | 3,300 | 3,330 | +10 | +0.3% | 33,900 |
| 2021/12/21 | 3,330 | 3,335 | 3,290 | 3,320 | +60 | +1.8% | 63,700 |
| 2021/12/20 | 3,230 | 3,300 | 3,220 | 3,260 | -10 | -0.3% | 77,100 |
| 2021/12/17 | 3,350 | 3,350 | 3,230 | 3,270 | -105 | -3.1% | 304,600 |
| 2021/12/16 | 3,395 | 3,405 | 3,325 | 3,375 | +65 | +2% | 103,700 |
| 2021/12/15 | 3,315 | 3,370 | 3,300 | 3,310 | -10 | -0.3% | 58,300 |
801～
850
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
