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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,565 | 3,580 | 3,515 | 3,555 | +50 | +1.4% | 247,500 |
| 2018/02/20 | 3,520 | 3,530 | 3,465 | 3,505 | -15 | -0.4% | 203,700 |
| 2018/02/19 | 3,540 | 3,550 | 3,505 | 3,520 | +45 | +1.3% | 247,500 |
| 2018/02/16 | 3,485 | 3,535 | 3,470 | 3,475 | +15 | +0.4% | 231,600 |
| 2018/02/15 | 3,345 | 3,465 | 3,345 | 3,460 | +130 | +3.9% | 638,400 |
| 2018/02/14 | 3,415 | 3,425 | 3,310 | 3,330 | -120 | -3.5% | 661,700 |
| 2018/02/13 | 3,500 | 3,515 | 3,445 | 3,450 | -15 | -0.4% | 219,800 |
| 2018/02/09 | 3,400 | 3,465 | 3,395 | 3,465 | -15 | -0.4% | 358,400 |
| 2018/02/08 | 3,430 | 3,540 | 3,390 | 3,480 | -90 | -2.5% | 498,700 |
| 2018/02/07 | 3,660 | 3,685 | 3,570 | 3,570 | -40 | -1.1% | 405,700 |
| 2018/02/06 | 3,620 | 3,655 | 3,560 | 3,610 | -120 | -3.2% | 443,400 |
| 2018/02/05 | 3,740 | 3,780 | 3,715 | 3,730 | -75 | -2% | 172,300 |
| 2018/02/02 | 3,755 | 3,815 | 3,720 | 3,805 | +25 | +0.7% | 159,600 |
| 2018/02/01 | 3,690 | 3,790 | 3,685 | 3,780 | +90 | +2.4% | 181,700 |
| 2018/01/31 | 3,740 | 3,770 | 3,690 | 3,690 | -50 | -1.3% | 266,700 |
| 2018/01/30 | 3,805 | 3,825 | 3,720 | 3,740 | -75 | -2% | 182,500 |
| 2018/01/29 | 3,840 | 3,845 | 3,790 | 3,815 | -5 | -0.1% | 218,800 |
| 2018/01/26 | 3,790 | 3,840 | 3,780 | 3,820 | +60 | +1.6% | 228,000 |
| 2018/01/25 | 3,770 | 3,790 | 3,745 | 3,760 | -35 | -0.9% | 173,600 |
| 2018/01/24 | 3,765 | 3,800 | 3,755 | 3,795 | +20 | +0.5% | 159,700 |
| 2018/01/23 | 3,760 | 3,795 | 3,760 | 3,775 | +50 | +1.3% | 195,700 |
| 2018/01/22 | 3,710 | 3,725 | 3,680 | 3,725 | +30 | +0.8% | 123,700 |
| 2018/01/19 | 3,700 | 3,725 | 3,685 | 3,695 | +30 | +0.8% | 144,900 |
| 2018/01/18 | 3,750 | 3,755 | 3,665 | 3,665 | -55 | -1.5% | 187,100 |
| 2018/01/17 | 3,750 | 3,755 | 3,710 | 3,720 | -45 | -1.2% | 149,000 |
| 2018/01/16 | 3,735 | 3,775 | 3,720 | 3,765 | +45 | +1.2% | 165,000 |
| 2018/01/15 | 3,705 | 3,730 | 3,705 | 3,720 | +15 | +0.4% | 105,900 |
| 2018/01/12 | 3,755 | 3,760 | 3,700 | 3,705 | -60 | -1.6% | 163,700 |
| 2018/01/11 | 3,775 | 3,775 | 3,745 | 3,765 | -20 | -0.5% | 146,400 |
| 2018/01/10 | 3,820 | 3,820 | 3,775 | 3,785 | +5 | +0.1% | 124,600 |
| 2018/01/09 | 3,815 | 3,815 | 3,775 | 3,780 | -35 | -0.9% | 284,700 |
| 2018/01/05 | 3,825 | 3,845 | 3,770 | 3,815 | +5 | +0.1% | 225,800 |
| 2018/01/04 | 3,770 | 3,825 | 3,750 | 3,810 | +65 | +1.7% | 220,700 |
| 2017/12/29 | 3,755 | 3,765 | 3,735 | 3,745 | +5 | +0.1% | 89,500 |
| 2017/12/28 | 3,775 | 3,790 | 3,740 | 3,740 | -45 | -1.2% | 136,000 |
| 2017/12/27 | 3,800 | 3,825 | 3,785 | 3,785 | +5 | +0.1% | 92,500 |
| 2017/12/26 | 3,810 | 3,825 | 3,780 | 3,780 | -20 | -0.5% | 109,600 |
| 2017/12/25 | 3,790 | 3,815 | 3,780 | 3,800 | +25 | +0.7% | 82,500 |
| 2017/12/22 | 3,735 | 3,800 | 3,735 | 3,775 | +40 | +1.1% | 240,700 |
| 2017/12/21 | 3,755 | 3,775 | 3,735 | 3,735 | -65 | -1.7% | 382,500 |
| 2017/12/20 | 3,730 | 3,800 | 3,730 | 3,800 | +75 | +2% | 214,200 |
| 2017/12/19 | 3,795 | 3,795 | 3,720 | 3,725 | -65 | -1.7% | 221,900 |
| 2017/12/18 | 3,735 | 3,795 | 3,735 | 3,790 | +80 | +2.2% | 233,800 |
| 2017/12/15 | 3,740 | 3,740 | 3,705 | 3,710 | -45 | -1.2% | 183,500 |
| 2017/12/14 | 3,740 | 3,765 | 3,720 | 3,755 | +30 | +0.8% | 183,500 |
| 2017/12/13 | 3,735 | 3,760 | 3,720 | 3,725 | +20 | +0.5% | 185,700 |
| 2017/12/12 | 3,725 | 3,725 | 3,690 | 3,705 | -5 | -0.1% | 232,500 |
| 2017/12/11 | 3,750 | 3,750 | 3,675 | 3,710 | -10 | -0.3% | 212,400 |
| 2017/12/08 | 3,650 | 3,720 | 3,650 | 3,720 | +50 | +1.4% | 353,400 |
| 2017/12/07 | 3,655 | 3,680 | 3,625 | 3,670 | +40 | +1.1% | 252,700 |
1651～
1700
件表示中 / 3586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 | 485,800円 | +22.6% | +68.1% | 2.80% | 12.94倍 | 1.25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 |
| ロート | 280,800円 | +18.2% | +4.2% | 1.18% | 19.90倍 | 2.54倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 参天薬 | 167,000円 | 0.0% | +50.6% | 2.04% | 17.79倍 | 2.00倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| 久光薬 | 427,700円 | +7.3% | -3.8% | 2.10% | 19.85倍 | 1.15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 |
| ペプチド | 273,800円 | +56.7% | +357.2% | 0.00% | 25.35倍 | 6.04倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
市場注目の銘柄
チャート関連のコラム
