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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 3,140 | 3,175 | 3,140 | 3,150 | ±0 | ±0% | 71,900 |
| 2022/04/18 | 3,180 | 3,195 | 3,130 | 3,150 | -75 | -2.3% | 67,400 |
| 2022/04/15 | 3,200 | 3,235 | 3,200 | 3,225 | -20 | -0.6% | 55,200 |
| 2022/04/14 | 3,230 | 3,270 | 3,230 | 3,245 | +15 | +0.5% | 38,200 |
| 2022/04/13 | 3,200 | 3,245 | 3,195 | 3,230 | +20 | +0.6% | 104,700 |
| 2022/04/12 | 3,265 | 3,270 | 3,200 | 3,210 | -80 | -2.4% | 83,300 |
| 2022/04/11 | 3,255 | 3,305 | 3,255 | 3,290 | +30 | +0.9% | 69,900 |
| 2022/04/08 | 3,265 | 3,275 | 3,230 | 3,260 | +40 | +1.2% | 115,500 |
| 2022/04/07 | 3,160 | 3,230 | 3,155 | 3,220 | ±0 | ±0% | 105,900 |
| 2022/04/06 | 3,235 | 3,270 | 3,175 | 3,220 | -30 | -0.9% | 194,800 |
| 2022/04/05 | 3,270 | 3,280 | 3,235 | 3,250 | -10 | -0.3% | 72,800 |
| 2022/04/04 | 3,250 | 3,275 | 3,205 | 3,260 | +25 | +0.8% | 80,500 |
| 2022/04/01 | 3,190 | 3,255 | 3,150 | 3,235 | +35 | +1.1% | 114,800 |
| 2022/03/31 | 3,275 | 3,290 | 3,195 | 3,200 | -120 | -3.6% | 175,100 |
| 2022/03/30 | 3,390 | 3,415 | 3,270 | 3,320 | -95 | -2.8% | 149,000 |
| 2022/03/29 | 3,370 | 3,415 | 3,365 | 3,415 | +40 | +1.2% | 113,700 |
| 2022/03/28 | 3,425 | 3,425 | 3,370 | 3,375 | -50 | -1.5% | 54,500 |
| 2022/03/25 | 3,415 | 3,430 | 3,385 | 3,425 | +55 | +1.6% | 92,500 |
| 2022/03/24 | 3,390 | 3,415 | 3,330 | 3,370 | -30 | -0.9% | 103,400 |
| 2022/03/23 | 3,330 | 3,430 | 3,310 | 3,400 | +110 | +3.3% | 140,800 |
| 2022/03/22 | 3,350 | 3,350 | 3,280 | 3,290 | -60 | -1.8% | 129,000 |
| 2022/03/18 | 3,385 | 3,405 | 3,335 | 3,350 | -35 | -1% | 118,000 |
| 2022/03/17 | 3,440 | 3,445 | 3,360 | 3,385 | -25 | -0.7% | 122,800 |
| 2022/03/16 | 3,435 | 3,495 | 3,390 | 3,410 | ±0 | ±0% | 144,700 |
| 2022/03/15 | 3,360 | 3,430 | 3,360 | 3,410 | +55 | +1.6% | 113,300 |
| 2022/03/14 | 3,335 | 3,395 | 3,315 | 3,355 | +35 | +1.1% | 95,900 |
| 2022/03/11 | 3,295 | 3,355 | 3,285 | 3,320 | -10 | -0.3% | 154,400 |
| 2022/03/10 | 3,285 | 3,345 | 3,260 | 3,330 | +155 | +4.9% | 128,200 |
| 2022/03/09 | 3,165 | 3,190 | 3,110 | 3,175 | -25 | -0.8% | 198,700 |
| 2022/03/08 | 3,165 | 3,220 | 3,150 | 3,200 | +25 | +0.8% | 210,100 |
| 2022/03/07 | 3,160 | 3,200 | 3,130 | 3,175 | -30 | -0.9% | 103,700 |
| 2022/03/04 | 3,235 | 3,240 | 3,190 | 3,205 | -5 | -0.2% | 105,000 |
| 2022/03/03 | 3,175 | 3,235 | 3,160 | 3,210 | +75 | +2.4% | 85,100 |
| 2022/03/02 | 3,175 | 3,200 | 3,130 | 3,135 | -55 | -1.7% | 89,200 |
| 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 |
801～
850
件表示中 / 3749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 | 366,000円 | +3.8% | -19.9% | 3.72% | 11.89倍 | 0.91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 |
| 住友ファーマ | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 |
| 久光薬 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89倍 | 1.03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 |
| 日本新薬 | 319,900円 | +8.0% | -15.3% | 3.88% | 8.98倍 | 0.87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 | 194,200円 | +5.9% | +684.6% | 2.83% | 12.89倍 | 1.29倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
市場注目の銘柄
チャート関連のコラム
