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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 3,595 | 3,610 | 3,570 | 3,605 | +15 | +0.4% | 151,500 |
| 2017/04/27 | 3,600 | 3,620 | 3,575 | 3,590 | +15 | +0.4% | 253,600 |
| 2017/04/26 | 3,565 | 3,590 | 3,545 | 3,575 | +50 | +1.4% | 182,100 |
| 2017/04/25 | 3,525 | 3,550 | 3,490 | 3,525 | -10 | -0.3% | 174,400 |
| 2017/04/24 | 3,525 | 3,545 | 3,495 | 3,535 | +60 | +1.7% | 181,500 |
| 2017/04/21 | 3,440 | 3,485 | 3,420 | 3,475 | +70 | +2.1% | 235,500 |
| 2017/04/20 | 3,400 | 3,420 | 3,355 | 3,405 | -25 | -0.7% | 166,000 |
| 2017/04/19 | 3,385 | 3,450 | 3,385 | 3,430 | +45 | +1.3% | 213,600 |
| 2017/04/18 | 3,370 | 3,410 | 3,340 | 3,385 | -5 | -0.1% | 215,800 |
| 2017/04/17 | 3,335 | 3,395 | 3,335 | 3,390 | +45 | +1.3% | 178,800 |
| 2017/04/14 | 3,425 | 3,425 | 3,340 | 3,345 | -80 | -2.3% | 110,200 |
| 2017/04/13 | 3,420 | 3,425 | 3,385 | 3,425 | -5 | -0.1% | 186,200 |
| 2017/04/12 | 3,395 | 3,430 | 3,385 | 3,430 | -30 | -0.9% | 208,600 |
| 2017/04/11 | 3,430 | 3,465 | 3,410 | 3,460 | ±0 | ±0% | 250,000 |
| 2017/04/10 | 3,490 | 3,505 | 3,440 | 3,460 | -10 | -0.3% | 228,100 |
| 2017/04/07 | 3,490 | 3,505 | 3,455 | 3,470 | +15 | +0.4% | 214,200 |
| 2017/04/06 | 3,535 | 3,535 | 3,440 | 3,455 | -105 | -2.9% | 329,100 |
| 2017/04/05 | 3,540 | 3,580 | 3,535 | 3,560 | +15 | +0.4% | 217,300 |
| 2017/04/04 | 3,495 | 3,565 | 3,495 | 3,545 | +35 | +1% | 241,100 |
| 2017/04/03 | 3,520 | 3,535 | 3,485 | 3,510 | +20 | +0.6% | 156,400 |
| 2017/03/31 | 3,570 | 3,580 | 3,490 | 3,490 | -50 | -1.4% | 200,200 |
| 2017/03/30 | 3,560 | 3,585 | 3,530 | 3,540 | -40 | -1.1% | 169,600 |
| 2017/03/29 | 3,630 | 3,635 | 3,570 | 3,580 | -20 | -0.6% | 248,500 |
| 2017/03/28 | 3,570 | 3,615 | 3,550 | 3,600 | +95 | +2.7% | 284,600 |
| 2017/03/27 | 3,485 | 3,530 | 3,475 | 3,505 | +10 | +0.3% | 212,500 |
| 2017/03/24 | 3,480 | 3,525 | 3,475 | 3,495 | +10 | +0.3% | 191,400 |
| 2017/03/23 | 3,475 | 3,505 | 3,455 | 3,485 | +25 | +0.7% | 260,400 |
| 2017/03/22 | 3,415 | 3,480 | 3,410 | 3,460 | -25 | -0.7% | 267,200 |
| 2017/03/21 | 3,490 | 3,510 | 3,465 | 3,485 | +5 | +0.1% | 205,000 |
| 2017/03/17 | 3,490 | 3,495 | 3,435 | 3,480 | -45 | -1.3% | 223,200 |
| 2017/03/16 | 3,475 | 3,535 | 3,470 | 3,525 | +30 | +0.9% | 282,200 |
| 2017/03/15 | 3,450 | 3,510 | 3,445 | 3,495 | +35 | +1% | 251,600 |
| 2017/03/14 | 3,470 | 3,500 | 3,445 | 3,460 | +5 | +0.1% | 187,700 |
| 2017/03/13 | 3,435 | 3,465 | 3,430 | 3,455 | +25 | +0.7% | 190,000 |
| 2017/03/10 | 3,425 | 3,450 | 3,420 | 3,430 | +55 | +1.6% | 202,800 |
| 2017/03/09 | 3,400 | 3,400 | 3,360 | 3,375 | -5 | -0.1% | 132,600 |
| 2017/03/08 | 3,395 | 3,395 | 3,360 | 3,380 | -15 | -0.4% | 196,400 |
| 2017/03/07 | 3,405 | 3,410 | 3,385 | 3,395 | -20 | -0.6% | 194,800 |
| 2017/03/06 | 3,415 | 3,430 | 3,390 | 3,415 | ±0 | ±0% | 240,800 |
| 2017/03/03 | 3,430 | 3,455 | 3,395 | 3,415 | -20 | -0.6% | 182,000 |
| 2017/03/02 | 3,415 | 3,440 | 3,400 | 3,435 | +60 | +1.8% | 259,100 |
| 2017/03/01 | 3,360 | 3,395 | 3,350 | 3,375 | +45 | +1.4% | 277,200 |
| 2017/02/28 | 3,350 | 3,375 | 3,325 | 3,330 | +15 | +0.5% | 375,700 |
| 2017/02/27 | 3,350 | 3,350 | 3,280 | 3,315 | -80 | -2.4% | 509,100 |
| 2017/02/24 | 3,440 | 3,450 | 3,380 | 3,395 | -60 | -1.7% | 271,600 |
| 2017/02/23 | 3,410 | 3,460 | 3,400 | 3,455 | +45 | +1.3% | 309,400 |
| 2017/02/22 | 3,400 | 3,410 | 3,370 | 3,410 | +5 | +0.1% | 213,700 |
| 2017/02/21 | 3,400 | 3,440 | 3,380 | 3,405 | +15 | +0.4% | 206,200 |
| 2017/02/20 | 3,340 | 3,395 | 3,325 | 3,390 | +50 | +1.5% | 245,800 |
| 2017/02/17 | 3,330 | 3,355 | 3,315 | 3,340 | -5 | -0.1% | 199,600 |
1951～
2000
件表示中 / 3687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 | 429,000円 | +20.9% | +87.3% | 3.17% | 9.58倍 | 1.10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 | 141,800円 | 0.0% | +50.6% | 2.54% | 14.89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 | 434,900円 | +5.8% | +1.2% | 2.76% | 14.42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 |
| サワイＧＨＤ | 204,400円 | +4.0% | +25.4% | 2.59% | 8.94倍 | 1.17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 |
| 住友ファーマ | 65,700円 | +21.1% | - | 0.00% | 16.31倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
