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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,924 | 3,947 | 3,892 | 3,913 | -35 | -0.9% | 115,400 |
| 2024/08/20 | 3,957 | 3,970 | 3,910 | 3,948 | +41 | +1% | 160,800 |
| 2024/08/19 | 3,937 | 3,967 | 3,889 | 3,907 | -19 | -0.5% | 256,900 |
| 2024/08/16 | 3,870 | 3,926 | 3,850 | 3,926 | +113 | +3% | 264,000 |
| 2024/08/15 | 3,824 | 3,860 | 3,788 | 3,813 | -11 | -0.3% | 181,000 |
| 2024/08/14 | 3,880 | 3,915 | 3,798 | 3,824 | -3 | -0.1% | 231,900 |
| 2024/08/13 | 3,742 | 3,829 | 3,742 | 3,827 | +125 | +3.4% | 275,500 |
| 2024/08/09 | 3,793 | 3,820 | 3,669 | 3,702 | -21 | -0.6% | 305,300 |
| 2024/08/08 | 3,710 | 3,834 | 3,706 | 3,723 | -57 | -1.5% | 304,400 |
| 2024/08/07 | 3,724 | 3,939 | 3,641 | 3,780 | +165 | +4.6% | 637,200 |
| 2024/08/06 | 3,773 | 3,773 | 3,584 | 3,615 | +262 | +7.8% | 859,500 |
| 2024/08/05 | 3,517 | 3,650 | 3,316 | 3,353 | -304 | -8.3% | 683,100 |
| 2024/08/02 | 3,706 | 3,783 | 3,656 | 3,657 | -170 | -4.4% | 552,700 |
| 2024/08/01 | 3,937 | 3,937 | 3,806 | 3,827 | -178 | -4.4% | 382,400 |
| 2024/07/31 | 3,940 | 4,005 | 3,932 | 4,005 | +31 | +0.8% | 211,000 |
| 2024/07/30 | 3,948 | 3,983 | 3,921 | 3,974 | +26 | +0.7% | 229,700 |
| 2024/07/29 | 3,934 | 3,978 | 3,923 | 3,948 | +68 | +1.8% | 198,500 |
| 2024/07/26 | 3,925 | 3,945 | 3,868 | 3,880 | -34 | -0.9% | 305,600 |
| 2024/07/25 | 3,950 | 3,955 | 3,891 | 3,914 | -81 | -2% | 278,400 |
| 2024/07/24 | 3,995 | 4,055 | 3,972 | 3,995 | -48 | -1.2% | 282,200 |
| 2024/07/23 | 3,990 | 4,056 | 3,983 | 4,043 | +72 | +1.8% | 245,700 |
| 2024/07/22 | 3,990 | 4,013 | 3,962 | 3,971 | -9 | -0.2% | 260,800 |
| 2024/07/19 | 3,950 | 4,005 | 3,934 | 3,980 | +24 | +0.6% | 267,300 |
| 2024/07/18 | 3,977 | 3,996 | 3,946 | 3,956 | -53 | -1.3% | 398,700 |
| 2024/07/17 | 4,105 | 4,114 | 4,001 | 4,009 | -70 | -1.7% | 575,700 |
| 2024/07/16 | 4,158 | 4,158 | 4,074 | 4,079 | -121 | -2.9% | 404,400 |
| 2024/07/12 | 4,133 | 4,229 | 4,130 | 4,200 | +8 | +0.2% | 301,300 |
| 2024/07/11 | 4,220 | 4,227 | 4,179 | 4,192 | -16 | -0.4% | 357,100 |
| 2024/07/10 | 4,218 | 4,223 | 4,153 | 4,208 | +32 | +0.8% | 304,500 |
| 2024/07/09 | 4,173 | 4,201 | 4,149 | 4,176 | +22 | +0.5% | 264,700 |
| 2024/07/08 | 4,091 | 4,156 | 4,091 | 4,154 | +88 | +2.2% | 267,900 |
| 2024/07/05 | 4,065 | 4,090 | 4,038 | 4,066 | -13 | -0.3% | 249,200 |
| 2024/07/04 | 4,106 | 4,118 | 4,063 | 4,079 | -27 | -0.7% | 198,600 |
| 2024/07/03 | 4,150 | 4,166 | 4,070 | 4,106 | -54 | -1.3% | 219,000 |
| 2024/07/02 | 4,139 | 4,215 | 4,139 | 4,160 | +33 | +0.8% | 318,200 |
| 2024/07/01 | 4,090 | 4,187 | 4,089 | 4,127 | +22 | +0.5% | 386,900 |
| 2024/06/28 | 4,215 | 4,237 | 4,082 | 4,105 | -161 | -3.8% | 903,300 |
| 2024/06/27 | 4,187 | 4,286 | 4,155 | 4,266 | +38 | +0.9% | 387,400 |
| 2024/06/26 | 4,241 | 4,275 | 4,208 | 4,228 | -31 | -0.7% | 241,800 |
| 2024/06/25 | 4,210 | 4,275 | 4,200 | 4,259 | +49 | +1.2% | 355,600 |
| 2024/06/24 | 4,117 | 4,237 | 4,100 | 4,210 | +85 | +2.1% | 416,900 |
| 2024/06/21 | 4,091 | 4,137 | 4,085 | 4,125 | +73 | +1.8% | 405,600 |
| 2024/06/20 | 4,074 | 4,108 | 4,043 | 4,052 | +5 | +0.1% | 269,900 |
| 2024/06/19 | 4,109 | 4,125 | 4,035 | 4,047 | -34 | -0.8% | 245,300 |
| 2024/06/18 | 4,075 | 4,111 | 4,055 | 4,081 | +18 | +0.4% | 257,700 |
| 2024/06/17 | 4,084 | 4,095 | 4,007 | 4,063 | +13 | +0.3% | 190,400 |
| 2024/06/14 | 3,977 | 4,067 | 3,975 | 4,050 | +3 | +0.1% | 343,800 |
| 2024/06/13 | 4,090 | 4,149 | 4,018 | 4,047 | +15 | +0.4% | 433,500 |
| 2024/06/12 | 4,050 | 4,050 | 3,978 | 4,032 | -15 | -0.4% | 263,400 |
| 2024/06/11 | 4,029 | 4,094 | 4,021 | 4,047 | +5 | +0.1% | 292,100 |
151～
200
件表示中 / 3673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 | 404,200円 | +20.9% | +87.3% | 3.36% | 9.02倍 | 1.04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 |
| 参天薬 | 142,600円 | 0.0% | +50.6% | 2.52% | 14.98倍 | 1.68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 | 396,300円 | +8.7% | +17.1% | 2.27% | 14.10倍 | 1.05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 |
| サワイＧＨＤ | 185,600円 | +4.0% | +25.4% | 2.86% | 8.11倍 | 1.06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 |
| ペプチド | 175,500円 | +5.0% | +1.5% | 0.00% | 15.07倍 | 4.01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
