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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/04/09 | 4,020 | 4,070 | 3,970 | 3,970 | -20 | -0.5% | 121,000 |
| 2021/04/08 | 3,940 | 4,010 | 3,940 | 3,990 | +30 | +0.8% | 158,400 |
| 2021/04/07 | 3,965 | 4,005 | 3,935 | 3,960 | -55 | -1.4% | 159,300 |
| 2021/04/06 | 4,065 | 4,080 | 4,005 | 4,015 | -70 | -1.7% | 153,300 |
| 2021/04/05 | 4,100 | 4,100 | 4,055 | 4,085 | +35 | +0.9% | 100,100 |
| 2021/04/02 | 4,025 | 4,060 | 4,010 | 4,050 | +15 | +0.4% | 103,100 |
| 2021/04/01 | 4,000 | 4,080 | 4,000 | 4,035 | +80 | +2% | 189,900 |
| 2021/03/31 | 3,955 | 4,015 | 3,905 | 3,955 | -85 | -2.1% | 283,600 |
| 2021/03/30 | 4,110 | 4,110 | 4,010 | 4,040 | -75 | -1.8% | 229,800 |
| 2021/03/29 | 4,165 | 4,190 | 4,065 | 4,115 | -70 | -1.7% | 382,000 |
| 2021/03/26 | 4,145 | 4,200 | 4,040 | 4,185 | +320 | +8.3% | 501,800 |
| 2021/03/25 | 3,890 | 3,910 | 3,865 | 3,865 | -5 | -0.1% | 133,400 |
| 2021/03/24 | 3,900 | 3,935 | 3,855 | 3,870 | -65 | -1.7% | 187,100 |
| 2021/03/23 | 3,995 | 3,995 | 3,935 | 3,935 | -45 | -1.1% | 221,000 |
| 2021/03/22 | 3,945 | 4,005 | 3,930 | 3,980 | +50 | +1.3% | 221,600 |
| 2021/03/19 | 3,905 | 3,950 | 3,885 | 3,930 | -15 | -0.4% | 280,000 |
| 2021/03/18 | 3,935 | 4,000 | 3,910 | 3,945 | +10 | +0.3% | 251,900 |
| 2021/03/17 | 3,800 | 3,945 | 3,775 | 3,935 | +205 | +5.5% | 328,000 |
| 2021/03/16 | 3,700 | 3,730 | 3,675 | 3,730 | +10 | +0.3% | 151,700 |
| 2021/03/15 | 3,715 | 3,735 | 3,680 | 3,720 | +15 | +0.4% | 125,200 |
| 2021/03/12 | 3,685 | 3,715 | 3,635 | 3,705 | -20 | -0.5% | 193,700 |
| 2021/03/11 | 3,600 | 3,730 | 3,600 | 3,725 | +125 | +3.5% | 260,500 |
| 2021/03/10 | 3,530 | 3,625 | 3,525 | 3,600 | +90 | +2.6% | 175,700 |
| 2021/03/09 | 3,510 | 3,520 | 3,470 | 3,510 | +45 | +1.3% | 117,500 |
| 2021/03/08 | 3,500 | 3,515 | 3,435 | 3,465 | -15 | -0.4% | 121,400 |
| 2021/03/05 | 3,430 | 3,480 | 3,410 | 3,480 | +50 | +1.5% | 162,200 |
| 2021/03/04 | 3,420 | 3,430 | 3,390 | 3,430 | +10 | +0.3% | 96,100 |
| 2021/03/03 | 3,420 | 3,445 | 3,365 | 3,420 | +5 | +0.1% | 160,000 |
| 2021/03/02 | 3,405 | 3,415 | 3,365 | 3,415 | +60 | +1.8% | 147,800 |
| 2021/03/01 | 3,400 | 3,405 | 3,330 | 3,355 | +10 | +0.3% | 94,400 |
| 2021/02/26 | 3,395 | 3,415 | 3,340 | 3,345 | -50 | -1.5% | 184,300 |
| 2021/02/25 | 3,435 | 3,440 | 3,375 | 3,395 | +15 | +0.4% | 130,100 |
| 2021/02/24 | 3,410 | 3,420 | 3,370 | 3,380 | -55 | -1.6% | 119,700 |
| 2021/02/22 | 3,475 | 3,480 | 3,420 | 3,435 | +30 | +0.9% | 114,200 |
1001～
1050
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
