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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 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 |
| 2019/03/20 | 3,425 | 3,430 | 3,380 | 3,390 | -20 | -0.6% | 114,200 |
| 2019/03/19 | 3,420 | 3,430 | 3,385 | 3,410 | -30 | -0.9% | 109,600 |
| 2019/03/18 | 3,440 | 3,445 | 3,410 | 3,440 | -10 | -0.3% | 183,900 |
| 2019/03/15 | 3,490 | 3,495 | 3,450 | 3,450 | -15 | -0.4% | 143,200 |
| 2019/03/14 | 3,490 | 3,490 | 3,440 | 3,465 | +5 | +0.1% | 170,300 |
| 2019/03/13 | 3,395 | 3,465 | 3,395 | 3,460 | +70 | +2.1% | 228,400 |
| 2019/03/12 | 3,350 | 3,420 | 3,335 | 3,390 | +65 | +2% | 126,100 |
| 2019/03/11 | 3,305 | 3,335 | 3,295 | 3,325 | -5 | -0.2% | 165,800 |
| 2019/03/08 | 3,365 | 3,395 | 3,330 | 3,330 | -85 | -2.5% | 188,000 |
| 2019/03/07 | 3,405 | 3,445 | 3,395 | 3,415 | -40 | -1.2% | 198,300 |
| 2019/03/06 | 3,420 | 3,475 | 3,390 | 3,455 | +35 | +1% | 251,800 |
| 2019/03/05 | 3,430 | 3,445 | 3,410 | 3,420 | -50 | -1.4% | 149,000 |
| 2019/03/04 | 3,545 | 3,555 | 3,470 | 3,470 | -35 | -1% | 235,400 |
| 2019/03/01 | 3,505 | 3,520 | 3,465 | 3,505 | -10 | -0.3% | 160,400 |
| 2019/02/28 | 3,520 | 3,535 | 3,465 | 3,515 | -10 | -0.3% | 208,700 |
| 2019/02/27 | 3,490 | 3,555 | 3,475 | 3,525 | +60 | +1.7% | 249,000 |
| 2019/02/26 | 3,460 | 3,480 | 3,450 | 3,465 | ±0 | ±0% | 131,000 |
| 2019/02/25 | 3,465 | 3,475 | 3,450 | 3,465 | +15 | +0.4% | 161,600 |
| 2019/02/22 | 3,495 | 3,495 | 3,445 | 3,450 | -65 | -1.8% | 129,900 |
| 2019/02/21 | 3,540 | 3,545 | 3,480 | 3,515 | -30 | -0.8% | 123,400 |
| 2019/02/20 | 3,560 | 3,590 | 3,540 | 3,545 | -15 | -0.4% | 124,800 |
| 2019/02/19 | 3,555 | 3,575 | 3,540 | 3,560 | +15 | +0.4% | 164,400 |
| 2019/02/18 | 3,550 | 3,560 | 3,505 | 3,545 | +65 | +1.9% | 154,000 |
| 2019/02/15 | 3,505 | 3,515 | 3,470 | 3,480 | -60 | -1.7% | 196,700 |
| 2019/02/14 | 3,485 | 3,555 | 3,455 | 3,540 | +25 | +0.7% | 237,400 |
| 2019/02/13 | 3,490 | 3,530 | 3,440 | 3,515 | +25 | +0.7% | 243,800 |
| 2019/02/12 | 3,315 | 3,495 | 3,315 | 3,490 | +180 | +5.4% | 301,800 |
| 2019/02/08 | 3,260 | 3,365 | 3,235 | 3,310 | +85 | +2.6% | 338,000 |
| 2019/02/07 | 3,250 | 3,275 | 3,195 | 3,225 | -45 | -1.4% | 115,700 |
| 2019/02/06 | 3,240 | 3,280 | 3,220 | 3,270 | +60 | +1.9% | 132,100 |
| 2019/02/05 | 3,270 | 3,270 | 3,200 | 3,210 | -45 | -1.4% | 108,600 |
| 2019/02/04 | 3,260 | 3,285 | 3,240 | 3,255 | +50 | +1.6% | 131,700 |
| 2019/02/01 | 3,140 | 3,210 | 3,135 | 3,205 | +40 | +1.3% | 123,600 |
| 2019/01/31 | 3,170 | 3,175 | 3,120 | 3,165 | +55 | +1.8% | 178,200 |
| 2019/01/30 | 3,115 | 3,135 | 3,075 | 3,110 | -10 | -0.3% | 157,900 |
1501～
1550
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
