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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 3,340 | 3,380 | 3,330 | 3,345 | +45 | +1.4% | 307,100 |
| 2017/02/15 | 3,305 | 3,310 | 3,275 | 3,300 | +40 | +1.2% | 207,500 |
| 2017/02/14 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 277,900 |
| 2017/02/13 | 3,310 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 288,600 |
| 2017/02/10 | 3,245 | 3,310 | 3,210 | 3,300 | +95 | +3% | 360,100 |
| 2017/02/09 | 3,190 | 3,210 | 3,155 | 3,205 | -5 | -0.2% | 277,200 |
| 2017/02/08 | 3,180 | 3,210 | 3,110 | 3,210 | -90 | -2.7% | 618,300 |
| 2017/02/07 | 3,255 | 3,310 | 3,245 | 3,300 | -15 | -0.5% | 249,600 |
| 2017/02/06 | 3,310 | 3,315 | 3,285 | 3,315 | +5 | +0.2% | 174,800 |
| 2017/02/03 | 3,305 | 3,325 | 3,280 | 3,310 | +10 | +0.3% | 163,600 |
| 2017/02/02 | 3,300 | 3,315 | 3,265 | 3,300 | +25 | +0.8% | 271,600 |
| 2017/02/01 | 3,245 | 3,285 | 3,215 | 3,275 | +5 | +0.2% | 166,000 |
| 2017/01/31 | 3,265 | 3,290 | 3,255 | 3,270 | -10 | -0.3% | 157,200 |
| 2017/01/30 | 3,275 | 3,280 | 3,235 | 3,280 | +25 | +0.8% | 127,700 |
| 2017/01/27 | 3,270 | 3,285 | 3,250 | 3,255 | -5 | -0.2% | 115,900 |
| 2017/01/26 | 3,255 | 3,270 | 3,230 | 3,260 | +45 | +1.4% | 173,200 |
| 2017/01/25 | 3,255 | 3,255 | 3,205 | 3,215 | -35 | -1.1% | 154,000 |
| 2017/01/24 | 3,220 | 3,260 | 3,220 | 3,250 | ±0 | ±0% | 213,100 |
| 2017/01/23 | 3,240 | 3,275 | 3,220 | 3,250 | -55 | -1.7% | 134,300 |
| 2017/01/20 | 3,260 | 3,325 | 3,245 | 3,305 | +40 | +1.2% | 205,400 |
| 2017/01/19 | 3,280 | 3,285 | 3,240 | 3,265 | +5 | +0.2% | 178,600 |
| 2017/01/18 | 3,275 | 3,290 | 3,235 | 3,260 | -15 | -0.5% | 186,200 |
| 2017/01/17 | 3,310 | 3,315 | 3,250 | 3,275 | -5 | -0.2% | 225,600 |
| 2017/01/16 | 3,235 | 3,295 | 3,235 | 3,280 | +5 | +0.2% | 241,200 |
| 2017/01/13 | 3,230 | 3,280 | 3,225 | 3,275 | +40 | +1.2% | 148,800 |
| 2017/01/12 | 3,270 | 3,280 | 3,200 | 3,235 | -50 | -1.5% | 255,700 |
| 2017/01/11 | 3,295 | 3,300 | 3,270 | 3,285 | +5 | +0.2% | 128,200 |
| 2017/01/10 | 3,340 | 3,345 | 3,275 | 3,280 | -35 | -1.1% | 414,300 |
| 2017/01/06 | 3,300 | 3,315 | 3,260 | 3,315 | ±0 | ±0% | 321,500 |
| 2017/01/05 | 3,275 | 3,320 | 3,260 | 3,315 | +30 | +0.9% | 203,800 |
| 2017/01/04 | 3,285 | 3,320 | 3,255 | 3,285 | +65 | +2% | 309,700 |
| 2016/12/30 | 3,190 | 3,235 | 3,185 | 3,220 | +20 | +0.6% | 223,800 |
| 2016/12/29 | 3,245 | 3,250 | 3,180 | 3,200 | -45 | -1.4% | 184,900 |
| 2016/12/28 | 3,260 | 3,275 | 3,245 | 3,245 | -5 | -0.2% | 125,500 |
| 2016/12/27 | 3,285 | 3,310 | 3,235 | 3,250 | -30 | -0.9% | 230,500 |
| 2016/12/26 | 3,190 | 3,295 | 3,170 | 3,280 | +190 | +6.1% | 651,600 |
| 2016/12/22 | 3,170 | 3,175 | 3,060 | 3,090 | -100 | -3.1% | 477,800 |
| 2016/12/21 | 3,215 | 3,230 | 3,180 | 3,190 | -35 | -1.1% | 198,600 |
| 2016/12/20 | 3,215 | 3,240 | 3,205 | 3,225 | +25 | +0.8% | 244,700 |
| 2016/12/19 | 3,170 | 3,205 | 3,160 | 3,200 | +25 | +0.8% | 243,700 |
| 2016/12/16 | 3,150 | 3,195 | 3,150 | 3,175 | +40 | +1.3% | 234,200 |
| 2016/12/15 | 3,140 | 3,150 | 3,100 | 3,135 | +15 | +0.5% | 233,200 |
| 2016/12/14 | 3,100 | 3,155 | 3,080 | 3,120 | +65 | +2.1% | 509,300 |
| 2016/12/13 | 3,055 | 3,070 | 3,030 | 3,055 | -30 | -1% | 444,100 |
| 2016/12/12 | 3,130 | 3,140 | 3,070 | 3,085 | +40 | +1.3% | 485,000 |
| 2016/12/09 | 3,010 | 3,055 | 2,978 | 3,045 | +30 | +1% | 628,900 |
| 2016/12/08 | 3,025 | 3,025 | 2,997 | 3,015 | -10 | -0.3% | 445,400 |
| 2016/12/07 | 3,050 | 3,065 | 3,025 | 3,025 | -25 | -0.8% | 212,800 |
| 2016/12/06 | 3,085 | 3,100 | 3,045 | 3,050 | -25 | -0.8% | 330,300 |
| 2016/12/05 | 3,075 | 3,120 | 3,045 | 3,075 | +10 | +0.3% | 324,600 |
2001～
2050
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
