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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,050 | 3,135 | 3,045 | 3,120 | +50 | +1.6% | 154,300 |
| 2019/01/28 | 3,100 | 3,110 | 3,070 | 3,070 | -70 | -2.2% | 103,900 |
| 2019/01/25 | 3,115 | 3,170 | 3,105 | 3,140 | +10 | +0.3% | 122,300 |
| 2019/01/24 | 3,095 | 3,140 | 3,075 | 3,130 | +25 | +0.8% | 108,000 |
| 2019/01/23 | 3,140 | 3,155 | 3,095 | 3,105 | -45 | -1.4% | 128,000 |
| 2019/01/22 | 3,180 | 3,190 | 3,135 | 3,150 | -25 | -0.8% | 97,800 |
| 2019/01/21 | 3,160 | 3,200 | 3,155 | 3,175 | +35 | +1.1% | 127,100 |
| 2019/01/18 | 3,100 | 3,180 | 3,085 | 3,140 | +60 | +1.9% | 200,600 |
| 2019/01/17 | 3,075 | 3,090 | 3,045 | 3,080 | -5 | -0.2% | 240,500 |
| 2019/01/16 | 3,105 | 3,115 | 3,065 | 3,085 | -10 | -0.3% | 143,800 |
| 2019/01/15 | 3,040 | 3,120 | 3,040 | 3,095 | +10 | +0.3% | 159,800 |
| 2019/01/11 | 3,140 | 3,140 | 3,065 | 3,085 | -25 | -0.8% | 136,500 |
| 2019/01/10 | 3,125 | 3,140 | 3,095 | 3,110 | -55 | -1.7% | 156,000 |
| 2019/01/09 | 3,135 | 3,195 | 3,135 | 3,165 | +65 | +2.1% | 154,200 |
| 2019/01/08 | 3,110 | 3,130 | 3,085 | 3,100 | +20 | +0.6% | 145,600 |
| 2019/01/07 | 3,085 | 3,115 | 3,050 | 3,080 | +65 | +2.2% | 154,800 |
| 2019/01/04 | 2,985 | 3,040 | 2,980 | 3,015 | -40 | -1.3% | 185,900 |
| 2018/12/28 | 3,095 | 3,100 | 3,045 | 3,055 | -50 | -1.6% | 144,300 |
| 2018/12/27 | 3,010 | 3,140 | 3,010 | 3,105 | +199 | +6.8% | 268,600 |
| 2018/12/26 | 2,896 | 2,948 | 2,868 | 2,906 | +39 | +1.4% | 233,600 |
| 2018/12/25 | 3,020 | 3,025 | 2,860 | 2,867 | -183 | -6% | 306,800 |
| 2018/12/21 | 3,115 | 3,120 | 3,050 | 3,050 | -110 | -3.5% | 258,300 |
| 2018/12/20 | 3,250 | 3,265 | 3,150 | 3,160 | -115 | -3.5% | 167,900 |
| 2018/12/19 | 3,275 | 3,305 | 3,265 | 3,275 | -40 | -1.2% | 126,700 |
| 2018/12/18 | 3,390 | 3,405 | 3,315 | 3,315 | -135 | -3.9% | 147,700 |
| 2018/12/17 | 3,445 | 3,460 | 3,415 | 3,450 | -35 | -1% | 116,300 |
| 2018/12/14 | 3,515 | 3,525 | 3,465 | 3,485 | -30 | -0.9% | 194,200 |
| 2018/12/13 | 3,495 | 3,525 | 3,485 | 3,515 | +25 | +0.7% | 190,200 |
| 2018/12/12 | 3,430 | 3,500 | 3,425 | 3,490 | +80 | +2.3% | 178,800 |
| 2018/12/11 | 3,445 | 3,470 | 3,380 | 3,410 | -10 | -0.3% | 173,300 |
| 2018/12/10 | 3,470 | 3,470 | 3,410 | 3,420 | -50 | -1.4% | 162,000 |
| 2018/12/07 | 3,435 | 3,475 | 3,410 | 3,470 | +65 | +1.9% | 176,700 |
| 2018/12/06 | 3,485 | 3,505 | 3,395 | 3,405 | -145 | -4.1% | 161,600 |
| 2018/12/05 | 3,470 | 3,550 | 3,465 | 3,550 | +55 | +1.6% | 191,500 |
| 2018/12/04 | 3,500 | 3,515 | 3,480 | 3,495 | -45 | -1.3% | 200,500 |
| 2018/12/03 | 3,585 | 3,590 | 3,525 | 3,540 | +25 | +0.7% | 173,500 |
| 2018/11/30 | 3,510 | 3,515 | 3,460 | 3,515 | +75 | +2.2% | 303,200 |
| 2018/11/29 | 3,425 | 3,470 | 3,420 | 3,440 | +10 | +0.3% | 185,600 |
| 2018/11/28 | 3,425 | 3,445 | 3,400 | 3,430 | +30 | +0.9% | 130,200 |
| 2018/11/27 | 3,425 | 3,435 | 3,390 | 3,400 | -20 | -0.6% | 160,800 |
| 2018/11/26 | 3,405 | 3,445 | 3,405 | 3,420 | +20 | +0.6% | 187,800 |
| 2018/11/22 | 3,375 | 3,400 | 3,340 | 3,400 | ±0 | ±0% | 190,400 |
| 2018/11/21 | 3,415 | 3,450 | 3,400 | 3,400 | -95 | -2.7% | 183,000 |
| 2018/11/20 | 3,500 | 3,540 | 3,465 | 3,495 | -35 | -1% | 283,000 |
| 2018/11/19 | 3,430 | 3,540 | 3,430 | 3,530 | +100 | +2.9% | 306,200 |
| 2018/11/16 | 3,410 | 3,435 | 3,390 | 3,430 | +10 | +0.3% | 170,700 |
| 2018/11/15 | 3,430 | 3,440 | 3,390 | 3,420 | -30 | -0.9% | 117,800 |
| 2018/11/14 | 3,515 | 3,525 | 3,440 | 3,450 | -65 | -1.8% | 145,500 |
| 2018/11/13 | 3,530 | 3,530 | 3,485 | 3,515 | -55 | -1.5% | 201,000 |
| 2018/11/12 | 3,560 | 3,600 | 3,530 | 3,570 | -10 | -0.3% | 209,400 |
1551～
1600
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
