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 |
|---|---|---|---|---|---|---|---|
| 2019/06/07 | 3,050 | 3,060 | 3,015 | 3,045 | +15 | +0.5% | 88,700 |
| 2019/06/06 | 3,025 | 3,065 | 3,015 | 3,030 | -30 | -1% | 80,900 |
| 2019/06/05 | 3,055 | 3,075 | 3,035 | 3,060 | +40 | +1.3% | 105,800 |
| 2019/06/04 | 2,992 | 3,035 | 2,986 | 3,020 | +29 | +1% | 169,800 |
| 2019/06/03 | 2,982 | 3,010 | 2,963 | 2,991 | -34 | -1.1% | 190,300 |
| 2019/05/31 | 3,040 | 3,045 | 3,020 | 3,025 | -45 | -1.5% | 170,900 |
| 2019/05/30 | 3,130 | 3,140 | 3,040 | 3,070 | -125 | -3.9% | 216,300 |
| 2019/05/29 | 3,185 | 3,195 | 3,140 | 3,195 | -40 | -1.2% | 172,100 |
| 2019/05/28 | 3,225 | 3,260 | 3,190 | 3,235 | +5 | +0.2% | 396,500 |
| 2019/05/27 | 3,215 | 3,230 | 3,190 | 3,230 | +15 | +0.5% | 106,800 |
| 2019/05/24 | 3,165 | 3,220 | 3,165 | 3,215 | +35 | +1.1% | 137,700 |
| 2019/05/23 | 3,080 | 3,190 | 3,080 | 3,180 | +100 | +3.2% | 167,600 |
| 2019/05/22 | 3,115 | 3,125 | 3,075 | 3,080 | -50 | -1.6% | 122,500 |
| 2019/05/21 | 3,130 | 3,190 | 3,125 | 3,130 | -45 | -1.4% | 145,500 |
| 2019/05/20 | 3,180 | 3,220 | 3,165 | 3,175 | ±0 | ±0% | 75,600 |
| 2019/05/17 | 3,145 | 3,185 | 3,120 | 3,175 | +60 | +1.9% | 153,400 |
| 2019/05/16 | 3,095 | 3,125 | 3,095 | 3,115 | +15 | +0.5% | 139,000 |
| 2019/05/15 | 3,040 | 3,110 | 3,025 | 3,100 | +65 | +2.1% | 205,700 |
| 2019/05/14 | 2,980 | 3,035 | 2,925 | 3,035 | +20 | +0.7% | 154,100 |
| 2019/05/13 | 3,005 | 3,040 | 2,923 | 3,015 | -10 | -0.3% | 247,200 |
| 2019/05/10 | 3,155 | 3,170 | 3,015 | 3,025 | -315 | -9.4% | 402,300 |
| 2019/05/09 | 3,355 | 3,375 | 3,315 | 3,340 | -35 | -1% | 189,400 |
| 2019/05/08 | 3,375 | 3,385 | 3,330 | 3,375 | -60 | -1.7% | 178,000 |
| 2019/05/07 | 3,400 | 3,440 | 3,370 | 3,435 | +20 | +0.6% | 198,700 |
| 2019/04/26 | 3,410 | 3,420 | 3,385 | 3,415 | +15 | +0.4% | 125,700 |
| 2019/04/25 | 3,390 | 3,415 | 3,365 | 3,400 | +15 | +0.4% | 125,100 |
| 2019/04/24 | 3,390 | 3,410 | 3,375 | 3,385 | +20 | +0.6% | 158,400 |
| 2019/04/23 | 3,380 | 3,390 | 3,365 | 3,365 | +15 | +0.4% | 133,500 |
| 2019/04/22 | 3,350 | 3,365 | 3,340 | 3,350 | +40 | +1.2% | 127,500 |
| 2019/04/19 | 3,345 | 3,360 | 3,295 | 3,310 | -30 | -0.9% | 125,500 |
| 2019/04/18 | 3,440 | 3,440 | 3,340 | 3,340 | -100 | -2.9% | 243,100 |
| 2019/04/17 | 3,375 | 3,440 | 3,370 | 3,440 | +100 | +3% | 204,900 |
| 2019/04/16 | 3,355 | 3,375 | 3,325 | 3,340 | -30 | -0.9% | 118,200 |
| 2019/04/15 | 3,325 | 3,380 | 3,325 | 3,370 | +65 | +2% | 168,800 |
| 2019/04/12 | 3,345 | 3,345 | 3,265 | 3,305 | -40 | -1.2% | 168,200 |
| 2019/04/11 | 3,320 | 3,365 | 3,295 | 3,345 | +40 | +1.2% | 254,300 |
| 2019/04/10 | 3,280 | 3,315 | 3,255 | 3,305 | -15 | -0.5% | 152,900 |
| 2019/04/09 | 3,340 | 3,345 | 3,290 | 3,320 | -45 | -1.3% | 138,700 |
| 2019/04/08 | 3,400 | 3,400 | 3,355 | 3,365 | -25 | -0.7% | 84,300 |
| 2019/04/05 | 3,370 | 3,405 | 3,370 | 3,390 | -15 | -0.4% | 85,800 |
| 2019/04/04 | 3,435 | 3,435 | 3,395 | 3,405 | -40 | -1.2% | 87,100 |
| 2019/04/03 | 3,465 | 3,480 | 3,415 | 3,445 | ±0 | ±0% | 209,800 |
| 2019/04/02 | 3,445 | 3,465 | 3,415 | 3,445 | +35 | +1% | 200,600 |
| 2019/04/01 | 3,465 | 3,470 | 3,385 | 3,410 | +45 | +1.3% | 200,300 |
| 2019/03/29 | 3,330 | 3,370 | 3,320 | 3,365 | +95 | +2.9% | 212,400 |
| 2019/03/28 | 3,275 | 3,275 | 3,220 | 3,270 | -45 | -1.4% | 154,200 |
| 2019/03/27 | 3,380 | 3,385 | 3,310 | 3,315 | -35 | -1% | 216,300 |
| 2019/03/26 | 3,300 | 3,375 | 3,280 | 3,350 | +105 | +3.2% | 322,900 |
| 2019/03/25 | 3,275 | 3,280 | 3,230 | 3,245 | -70 | -2.1% | 165,200 |
| 2019/03/22 | 3,375 | 3,375 | 3,290 | 3,315 | -75 | -2.2% | 205,600 |
1501～
1550
件表示中 / 3750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 | 365,900円 | +3.8% | -19.9% | 3.72% | 11.88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 | 113,700円 | -11.0% | +206.6% | 0.00% | 11.29倍 | 2.67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 | 399,300円 | +5.8% | +1.2% | 3.01% | 12.93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 | 318,900円 | +8.0% | -15.3% | 3.89% | 8.95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 | 193,400円 | +5.9% | +684.6% | 2.84% | 12.84倍 | 1.28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
