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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 4,115 | 4,160 | 4,080 | 4,140 | +95 | +2.3% | 349,000 |
| 2017/08/22 | 4,005 | 4,075 | 4,000 | 4,045 | +60 | +1.5% | 241,800 |
| 2017/08/21 | 3,995 | 4,015 | 3,955 | 3,985 | ±0 | ±0% | 186,300 |
| 2017/08/18 | 4,020 | 4,030 | 3,965 | 3,985 | -85 | -2.1% | 243,500 |
| 2017/08/17 | 4,085 | 4,095 | 4,030 | 4,070 | -5 | -0.1% | 202,600 |
| 2017/08/16 | 4,055 | 4,080 | 3,945 | 4,075 | -15 | -0.4% | 579,000 |
| 2017/08/15 | 4,115 | 4,125 | 4,080 | 4,090 | +45 | +1.1% | 210,500 |
| 2017/08/14 | 4,060 | 4,105 | 4,040 | 4,045 | -15 | -0.4% | 462,700 |
| 2017/08/10 | 4,085 | 4,100 | 4,025 | 4,060 | -40 | -1% | 373,200 |
| 2017/08/09 | 4,150 | 4,155 | 4,075 | 4,100 | -20 | -0.5% | 376,600 |
| 2017/08/08 | 4,170 | 4,185 | 4,100 | 4,120 | -45 | -1.1% | 334,300 |
| 2017/08/07 | 4,190 | 4,195 | 4,155 | 4,165 | ±0 | ±0% | 258,500 |
| 2017/08/04 | 4,030 | 4,190 | 4,010 | 4,165 | -145 | -3.4% | 515,500 |
| 2017/08/03 | 4,310 | 4,340 | 4,285 | 4,310 | +10 | +0.2% | 494,900 |
| 2017/08/02 | 4,330 | 4,345 | 4,300 | 4,300 | -35 | -0.8% | 311,000 |
| 2017/08/01 | 4,315 | 4,345 | 4,295 | 4,335 | +40 | +0.9% | 260,100 |
| 2017/07/31 | 4,315 | 4,345 | 4,295 | 4,295 | -20 | -0.5% | 309,100 |
| 2017/07/28 | 4,315 | 4,335 | 4,300 | 4,315 | -25 | -0.6% | 159,400 |
| 2017/07/27 | 4,360 | 4,385 | 4,340 | 4,340 | -25 | -0.6% | 190,600 |
| 2017/07/26 | 4,360 | 4,380 | 4,345 | 4,365 | ±0 | ±0% | 133,600 |
| 2017/07/25 | 4,405 | 4,405 | 4,360 | 4,365 | -40 | -0.9% | 193,600 |
| 2017/07/24 | 4,430 | 4,435 | 4,400 | 4,405 | -35 | -0.8% | 132,100 |
| 2017/07/21 | 4,490 | 4,490 | 4,435 | 4,440 | -50 | -1.1% | 205,400 |
| 2017/07/20 | 4,480 | 4,515 | 4,475 | 4,490 | +10 | +0.2% | 206,700 |
| 2017/07/19 | 4,465 | 4,510 | 4,445 | 4,480 | +10 | +0.2% | 223,200 |
| 2017/07/18 | 4,420 | 4,475 | 4,410 | 4,470 | +65 | +1.5% | 314,200 |
| 2017/07/14 | 4,400 | 4,435 | 4,360 | 4,405 | ±0 | ±0% | 360,000 |
| 2017/07/13 | 4,420 | 4,440 | 4,405 | 4,405 | -5 | -0.1% | 223,200 |
| 2017/07/12 | 4,420 | 4,435 | 4,395 | 4,410 | -40 | -0.9% | 204,100 |
| 2017/07/11 | 4,420 | 4,470 | 4,410 | 4,450 | +30 | +0.7% | 137,800 |
| 2017/07/10 | 4,400 | 4,450 | 4,375 | 4,420 | +25 | +0.6% | 293,900 |
| 2017/07/07 | 4,425 | 4,470 | 4,380 | 4,395 | -50 | -1.1% | 332,600 |
| 2017/07/06 | 4,445 | 4,455 | 4,410 | 4,445 | ±0 | ±0% | 317,900 |
| 2017/07/05 | 4,465 | 4,465 | 4,395 | 4,445 | -20 | -0.4% | 219,600 |
| 2017/07/04 | 4,540 | 4,540 | 4,435 | 4,465 | -65 | -1.4% | 311,100 |
| 2017/07/03 | 4,525 | 4,585 | 4,515 | 4,530 | -30 | -0.7% | 262,500 |
| 2017/06/30 | 4,520 | 4,575 | 4,505 | 4,560 | +10 | +0.2% | 318,400 |
| 2017/06/29 | 4,545 | 4,565 | 4,515 | 4,550 | +45 | +1% | 237,300 |
| 2017/06/28 | 4,560 | 4,565 | 4,500 | 4,505 | -90 | -2% | 237,900 |
| 2017/06/27 | 4,625 | 4,640 | 4,565 | 4,595 | -25 | -0.5% | 229,200 |
| 2017/06/26 | 4,570 | 4,625 | 4,570 | 4,620 | +55 | +1.2% | 228,300 |
| 2017/06/23 | 4,615 | 4,615 | 4,535 | 4,565 | -45 | -1% | 412,700 |
| 2017/06/22 | 4,665 | 4,665 | 4,590 | 4,610 | -25 | -0.5% | 542,100 |
| 2017/06/21 | 4,625 | 4,680 | 4,605 | 4,635 | +10 | +0.2% | 369,800 |
| 2017/06/20 | 4,650 | 4,660 | 4,580 | 4,625 | -20 | -0.4% | 551,300 |
| 2017/06/19 | 4,645 | 4,745 | 4,635 | 4,645 | +30 | +0.7% | 524,900 |
| 2017/06/16 | 4,640 | 4,650 | 4,580 | 4,615 | -35 | -0.8% | 479,200 |
| 2017/06/15 | 4,540 | 4,665 | 4,535 | 4,650 | +20 | +0.4% | 673,900 |
| 2017/06/14 | 4,465 | 4,680 | 4,460 | 4,630 | +345 | +8.1% | 1,112,600 |
| 2017/06/13 | 4,215 | 4,295 | 4,200 | 4,285 | +60 | +1.4% | 391,600 |
1901～
1950
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
