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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 3,490 | 3,575 | 3,485 | 3,565 | +5 | +0.1% | 146,700 |
| 2021/06/23 | 3,530 | 3,590 | 3,525 | 3,560 | +5 | +0.1% | 87,900 |
| 2021/06/22 | 3,475 | 3,560 | 3,455 | 3,555 | +85 | +2.4% | 172,200 |
| 2021/06/21 | 3,470 | 3,490 | 3,400 | 3,470 | -65 | -1.8% | 237,300 |
| 2021/06/18 | 3,640 | 3,640 | 3,510 | 3,535 | -80 | -2.2% | 372,700 |
| 2021/06/17 | 3,605 | 3,625 | 3,585 | 3,615 | -25 | -0.7% | 123,400 |
| 2021/06/16 | 3,595 | 3,645 | 3,585 | 3,640 | +45 | +1.3% | 136,400 |
| 2021/06/15 | 3,685 | 3,685 | 3,565 | 3,595 | -110 | -3% | 179,700 |
| 2021/06/14 | 3,800 | 3,800 | 3,700 | 3,705 | -60 | -1.6% | 125,200 |
| 2021/06/11 | 3,770 | 3,770 | 3,705 | 3,765 | +65 | +1.8% | 188,300 |
| 2021/06/10 | 3,650 | 3,725 | 3,650 | 3,700 | +60 | +1.6% | 154,600 |
| 2021/06/09 | 3,630 | 3,675 | 3,630 | 3,640 | -5 | -0.1% | 97,000 |
| 2021/06/08 | 3,625 | 3,685 | 3,600 | 3,645 | +90 | +2.5% | 168,800 |
| 2021/06/07 | 3,600 | 3,600 | 3,515 | 3,555 | +20 | +0.6% | 136,300 |
| 2021/06/04 | 3,550 | 3,550 | 3,500 | 3,535 | +55 | +1.6% | 171,500 |
| 2021/06/03 | 3,485 | 3,525 | 3,470 | 3,480 | +35 | +1% | 137,100 |
| 2021/06/02 | 3,425 | 3,475 | 3,410 | 3,445 | -10 | -0.3% | 165,700 |
| 2021/06/01 | 3,520 | 3,520 | 3,430 | 3,455 | +5 | +0.1% | 142,400 |
| 2021/05/31 | 3,540 | 3,555 | 3,435 | 3,450 | -115 | -3.2% | 132,600 |
| 2021/05/28 | 3,560 | 3,585 | 3,530 | 3,565 | +50 | +1.4% | 171,800 |
| 2021/05/27 | 3,500 | 3,535 | 3,495 | 3,515 | -20 | -0.6% | 178,200 |
| 2021/05/26 | 3,555 | 3,560 | 3,525 | 3,535 | -35 | -1% | 178,100 |
| 2021/05/25 | 3,550 | 3,570 | 3,535 | 3,570 | +20 | +0.6% | 135,200 |
| 2021/05/24 | 3,505 | 3,580 | 3,505 | 3,550 | +40 | +1.1% | 115,100 |
| 2021/05/21 | 3,510 | 3,540 | 3,475 | 3,510 | +10 | +0.3% | 124,500 |
| 2021/05/20 | 3,470 | 3,520 | 3,465 | 3,500 | +25 | +0.7% | 107,900 |
| 2021/05/19 | 3,535 | 3,550 | 3,455 | 3,475 | +5 | +0.1% | 159,000 |
| 2021/05/18 | 3,405 | 3,475 | 3,395 | 3,470 | +40 | +1.2% | 93,400 |
| 2021/05/17 | 3,505 | 3,515 | 3,415 | 3,430 | -65 | -1.9% | 103,800 |
| 2021/05/14 | 3,495 | 3,535 | 3,465 | 3,495 | -10 | -0.3% | 114,300 |
| 2021/05/13 | 3,385 | 3,560 | 3,385 | 3,505 | +110 | +3.2% | 280,500 |
| 2021/05/12 | 3,610 | 3,620 | 3,375 | 3,395 | -285 | -7.7% | 322,800 |
| 2021/05/11 | 3,720 | 3,735 | 3,670 | 3,680 | -50 | -1.3% | 287,000 |
| 2021/05/10 | 3,710 | 3,745 | 3,675 | 3,730 | +40 | +1.1% | 119,500 |
| 2021/05/07 | 3,685 | 3,725 | 3,665 | 3,690 | +5 | +0.1% | 112,200 |
| 2021/05/06 | 3,660 | 3,735 | 3,650 | 3,685 | +45 | +1.2% | 164,800 |
| 2021/04/30 | 3,610 | 3,650 | 3,600 | 3,640 | -10 | -0.3% | 179,000 |
| 2021/04/28 | 3,660 | 3,700 | 3,640 | 3,650 | -15 | -0.4% | 118,800 |
| 2021/04/27 | 3,710 | 3,735 | 3,660 | 3,665 | -70 | -1.9% | 127,800 |
| 2021/04/26 | 3,760 | 3,760 | 3,680 | 3,735 | -35 | -0.9% | 148,700 |
| 2021/04/23 | 3,800 | 3,805 | 3,755 | 3,770 | -40 | -1% | 146,800 |
| 2021/04/22 | 3,835 | 3,850 | 3,725 | 3,810 | +35 | +0.9% | 193,900 |
| 2021/04/21 | 3,755 | 3,785 | 3,710 | 3,775 | -15 | -0.4% | 132,800 |
| 2021/04/20 | 3,775 | 3,805 | 3,745 | 3,790 | -45 | -1.2% | 140,500 |
| 2021/04/19 | 3,850 | 3,870 | 3,820 | 3,835 | -20 | -0.5% | 102,800 |
| 2021/04/16 | 3,900 | 3,910 | 3,815 | 3,855 | -45 | -1.2% | 144,200 |
| 2021/04/15 | 3,925 | 3,950 | 3,870 | 3,900 | -20 | -0.5% | 148,500 |
| 2021/04/14 | 3,945 | 3,945 | 3,875 | 3,920 | -10 | -0.3% | 96,100 |
| 2021/04/13 | 3,945 | 4,000 | 3,930 | 3,930 | -80 | -2% | 124,600 |
| 2021/04/12 | 3,990 | 4,020 | 3,960 | 4,010 | +40 | +1% | 64,100 |
1001～
1050
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
