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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 4,955 | 4,955 | 4,852 | 4,881 | -65 | -1.3% | 345,100 |
| 2024/10/16 | 4,944 | 5,050 | 4,940 | 4,946 | +33 | +0.7% | 321,900 |
| 2024/10/15 | 4,933 | 4,945 | 4,870 | 4,913 | -12 | -0.2% | 357,400 |
| 2024/10/11 | 4,981 | 4,990 | 4,906 | 4,925 | -67 | -1.3% | 348,100 |
| 2024/10/10 | 5,000 | 5,019 | 4,926 | 4,992 | +28 | +0.6% | 357,400 |
| 2024/10/09 | 5,042 | 5,057 | 4,925 | 4,964 | +20 | +0.4% | 492,600 |
| 2024/10/08 | 5,030 | 5,138 | 4,935 | 4,944 | -65 | -1.3% | 717,200 |
| 2024/10/07 | 4,900 | 5,016 | 4,877 | 5,009 | +123 | +2.5% | 638,100 |
| 2024/10/04 | 4,746 | 4,890 | 4,730 | 4,886 | +140 | +2.9% | 620,400 |
| 2024/10/03 | 4,874 | 4,920 | 4,708 | 4,746 | -58 | -1.2% | 1,226,600 |
| 2024/10/02 | 4,700 | 4,871 | 4,691 | 4,804 | +114 | +2.4% | 815,000 |
| 2024/10/01 | 4,565 | 4,690 | 4,541 | 4,690 | +178 | +3.9% | 763,000 |
| 2024/09/30 | 4,449 | 4,561 | 4,431 | 4,512 | +41 | +0.9% | 754,400 |
| 2024/09/27 | 4,425 | 4,517 | 4,420 | 4,471 | -50 | -1.1% | 515,900 |
| 2024/09/26 | 4,400 | 4,530 | 4,381 | 4,521 | +180 | +4.1% | 869,800 |
| 2024/09/25 | 4,230 | 4,375 | 4,220 | 4,341 | +100 | +2.4% | 567,500 |
| 2024/09/24 | 4,125 | 4,254 | 4,105 | 4,241 | +270 | +6.8% | 759,400 |
| 2024/09/20 | 3,977 | 3,989 | 3,950 | 3,971 | +21 | +0.5% | 331,100 |
| 2024/09/19 | 3,950 | 3,975 | 3,941 | 3,950 | +54 | +1.4% | 142,600 |
| 2024/09/18 | 3,861 | 3,900 | 3,859 | 3,896 | +30 | +0.8% | 196,800 |
| 2024/09/17 | 3,889 | 3,910 | 3,820 | 3,866 | +6 | +0.2% | 251,700 |
| 2024/09/13 | 3,844 | 3,875 | 3,840 | 3,860 | -2 | -0.1% | 182,600 |
| 2024/09/12 | 3,859 | 3,923 | 3,822 | 3,862 | +59 | +1.6% | 191,700 |
| 2024/09/11 | 3,941 | 3,941 | 3,777 | 3,803 | -138 | -3.5% | 176,200 |
| 2024/09/10 | 3,959 | 3,984 | 3,934 | 3,941 | +1 | ±0% | 234,400 |
| 2024/09/09 | 3,863 | 3,952 | 3,820 | 3,940 | +7 | +0.2% | 274,400 |
| 2024/09/06 | 3,882 | 3,954 | 3,882 | 3,933 | +37 | +0.9% | 292,100 |
| 2024/09/05 | 3,866 | 3,941 | 3,858 | 3,896 | +47 | +1.2% | 213,800 |
| 2024/09/04 | 3,915 | 3,947 | 3,838 | 3,849 | -136 | -3.4% | 239,100 |
| 2024/09/03 | 3,943 | 3,987 | 3,940 | 3,985 | +42 | +1.1% | 116,900 |
| 2024/09/02 | 4,007 | 4,007 | 3,915 | 3,943 | -84 | -2.1% | 237,700 |
| 2024/08/30 | 3,989 | 4,029 | 3,956 | 4,027 | +8 | +0.2% | 353,500 |
| 2024/08/29 | 4,043 | 4,063 | 3,994 | 4,019 | -30 | -0.7% | 192,000 |
| 2024/08/28 | 4,020 | 4,049 | 4,014 | 4,049 | +46 | +1.1% | 144,000 |
| 2024/08/27 | 4,014 | 4,015 | 3,982 | 4,003 | +22 | +0.6% | 97,300 |
| 2024/08/26 | 3,988 | 3,997 | 3,934 | 3,981 | -16 | -0.4% | 153,500 |
| 2024/08/23 | 4,000 | 4,009 | 3,976 | 3,997 | -5 | -0.1% | 209,000 |
| 2024/08/22 | 3,967 | 4,049 | 3,951 | 4,002 | +89 | +2.3% | 327,900 |
| 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 |
151～
200
件表示中 / 3711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 | 335,500円 | +3.8% | -19.9% | 4.05% | 10.97倍 | 0.84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 | 409,100円 | +5.8% | +1.2% | 2.93% | 13.57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 | 80,500円 | -11.0% | +206.6% | 0.00% | 8.00倍 | 1.89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 | 355,000円 | +8.0% | -15.3% | 3.49% | 9.97倍 | 0.97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 | 322,000円 | - | - | 0.00% | - | 149.14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
