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 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 3,680 | 3,680 | 3,627 | 3,627 | -75 | -2% | 325,300 |
| 2025/09/26 | 3,660 | 3,702 | 3,644 | 3,702 | +26 | +0.7% | 492,000 |
| 2025/09/25 | 3,721 | 3,722 | 3,642 | 3,676 | -51 | -1.4% | 848,700 |
| 2025/09/24 | 3,737 | 3,745 | 3,717 | 3,727 | -9 | -0.2% | 405,900 |
| 2025/09/22 | 3,725 | 3,761 | 3,710 | 3,736 | +5 | +0.1% | 300,100 |
| 2025/09/19 | 3,780 | 3,812 | 3,731 | 3,731 | -59 | -1.6% | 484,600 |
| 2025/09/18 | 3,764 | 3,804 | 3,756 | 3,790 | +78 | +2.1% | 368,100 |
| 2025/09/17 | 3,757 | 3,763 | 3,712 | 3,712 | -51 | -1.4% | 308,800 |
| 2025/09/16 | 3,742 | 3,779 | 3,735 | 3,763 | +19 | +0.5% | 238,100 |
| 2025/09/12 | 3,762 | 3,790 | 3,731 | 3,744 | -21 | -0.6% | 359,100 |
| 2025/09/11 | 3,780 | 3,785 | 3,750 | 3,765 | -11 | -0.3% | 273,700 |
| 2025/09/10 | 3,790 | 3,802 | 3,768 | 3,776 | -31 | -0.8% | 440,100 |
| 2025/09/09 | 3,822 | 3,837 | 3,792 | 3,807 | -5 | -0.1% | 379,400 |
| 2025/09/08 | 3,794 | 3,842 | 3,785 | 3,812 | +50 | +1.3% | 451,600 |
| 2025/09/05 | 3,746 | 3,772 | 3,731 | 3,762 | +9 | +0.2% | 322,400 |
| 2025/09/04 | 3,753 | 3,772 | 3,720 | 3,753 | +13 | +0.3% | 324,800 |
| 2025/09/03 | 3,745 | 3,780 | 3,723 | 3,740 | -4 | -0.1% | 536,900 |
| 2025/09/02 | 3,685 | 3,766 | 3,670 | 3,744 | +86 | +2.4% | 777,900 |
| 2025/09/01 | 3,588 | 3,694 | 3,576 | 3,658 | +117 | +3.3% | 924,200 |
| 2025/08/29 | 3,568 | 3,570 | 3,541 | 3,541 | -46 | -1.3% | 363,700 |
| 2025/08/28 | 3,615 | 3,619 | 3,587 | 3,587 | -25 | -0.7% | 343,200 |
| 2025/08/27 | 3,615 | 3,627 | 3,580 | 3,612 | -24 | -0.7% | 291,100 |
| 2025/08/26 | 3,652 | 3,668 | 3,631 | 3,636 | -17 | -0.5% | 314,000 |
| 2025/08/25 | 3,649 | 3,664 | 3,644 | 3,653 | +4 | +0.1% | 329,400 |
| 2025/08/22 | 3,639 | 3,653 | 3,626 | 3,649 | +36 | +1% | 353,000 |
| 2025/08/21 | 3,628 | 3,639 | 3,613 | 3,613 | +2 | +0.1% | 372,500 |
| 2025/08/20 | 3,619 | 3,637 | 3,604 | 3,611 | +13 | +0.4% | 252,700 |
| 2025/08/19 | 3,561 | 3,605 | 3,553 | 3,598 | +53 | +1.5% | 264,900 |
| 2025/08/18 | 3,555 | 3,577 | 3,536 | 3,545 | -3 | -0.1% | 241,800 |
| 2025/08/15 | 3,569 | 3,570 | 3,525 | 3,548 | -21 | -0.6% | 348,100 |
| 2025/08/14 | 3,600 | 3,636 | 3,557 | 3,569 | -23 | -0.6% | 294,500 |
| 2025/08/13 | 3,593 | 3,602 | 3,567 | 3,592 | ±0 | ±0% | 473,400 |
| 2025/08/12 | 3,655 | 3,663 | 3,583 | 3,592 | -70 | -1.9% | 1,002,100 |
| 2025/08/08 | 3,606 | 3,664 | 3,577 | 3,662 | +56 | +1.6% | 583,400 |
| 2025/08/07 | 3,579 | 3,650 | 3,560 | 3,606 | +51 | +1.4% | 625,800 |
| 2025/08/06 | 3,462 | 3,569 | 3,418 | 3,555 | +88 | +2.5% | 1,113,700 |
| 2025/08/05 | 3,722 | 3,738 | 3,467 | 3,467 | -237 | -6.4% | 1,572,400 |
| 2025/08/04 | 3,683 | 3,711 | 3,671 | 3,704 | -9 | -0.2% | 375,700 |
| 2025/08/01 | 3,710 | 3,730 | 3,696 | 3,713 | -24 | -0.6% | 407,700 |
| 2025/07/31 | 3,700 | 3,737 | 3,695 | 3,737 | +57 | +1.5% | 1,047,300 |
| 2025/07/30 | 3,664 | 3,694 | 3,657 | 3,680 | +33 | +0.9% | 421,500 |
| 2025/07/29 | 3,654 | 3,668 | 3,632 | 3,647 | -12 | -0.3% | 383,800 |
| 2025/07/28 | 3,670 | 3,684 | 3,606 | 3,659 | -1 | ±0% | 634,100 |
| 2025/07/25 | 3,690 | 3,695 | 3,660 | 3,660 | -6 | -0.2% | 342,100 |
| 2025/07/24 | 3,661 | 3,670 | 3,646 | 3,666 | +16 | +0.4% | 362,400 |
| 2025/07/23 | 3,624 | 3,659 | 3,610 | 3,650 | +43 | +1.2% | 579,700 |
| 2025/07/22 | 3,615 | 3,630 | 3,592 | 3,607 | -26 | -0.7% | 360,400 |
| 2025/07/18 | 3,634 | 3,645 | 3,621 | 3,633 | +5 | +0.1% | 312,600 |
| 2025/07/17 | 3,606 | 3,634 | 3,600 | 3,628 | +24 | +0.7% | 411,200 |
| 2025/07/16 | 3,576 | 3,605 | 3,566 | 3,604 | +23 | +0.6% | 354,300 |
151～
200
件表示中 / 3942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 | 377,800円 | +10.9% | -11.3% | 4.18% | 10.75倍 | 0.88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 | 243,850円 | +7.5% | -3.9% | 2.05% | 15.97倍 | 1.83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 |
| 日本新薬 | 423,700円 | +6.1% | -6.7% | 2.93% | 10.86倍 | 1.10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 |
| サワイＧＨＤ | 203,250円 | +7.1% | +526.4% | 2.71% | 16.77倍 | 1.33倍 |
|
後発医薬品大手で、幅広い取り扱い品目。２１年に沢井製薬が持株会社化。安定供給へ生産増強中 |
| キッセイ薬 | 430,500円 | -1.8% | - | 3.95% | 12.31倍 | 0.78倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
