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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 4,000 | 4,045 | 3,980 | 4,035 | +15 | +0.4% | 478,700 |
| 2017/05/22 | 4,000 | 4,025 | 3,955 | 4,020 | -30 | -0.7% | 299,900 |
| 2017/05/19 | 4,050 | 4,075 | 4,030 | 4,050 | -50 | -1.2% | 248,000 |
| 2017/05/18 | 4,095 | 4,145 | 4,050 | 4,100 | +35 | +0.9% | 439,200 |
| 2017/05/17 | 4,000 | 4,065 | 3,980 | 4,065 | +70 | +1.8% | 202,500 |
| 2017/05/16 | 3,970 | 4,000 | 3,940 | 3,995 | +10 | +0.3% | 365,200 |
| 2017/05/15 | 3,945 | 3,985 | 3,935 | 3,985 | -15 | -0.4% | 252,200 |
| 2017/05/12 | 3,865 | 4,025 | 3,865 | 4,000 | +180 | +4.7% | 659,000 |
| 2017/05/11 | 3,835 | 3,855 | 3,810 | 3,820 | -15 | -0.4% | 229,000 |
| 2017/05/10 | 3,820 | 3,835 | 3,785 | 3,835 | +25 | +0.7% | 187,000 |
| 2017/05/09 | 3,750 | 3,815 | 3,750 | 3,810 | +45 | +1.2% | 222,800 |
| 2017/05/08 | 3,685 | 3,765 | 3,680 | 3,765 | +125 | +3.4% | 417,500 |
| 2017/05/02 | 3,610 | 3,645 | 3,600 | 3,640 | +35 | +1% | 155,100 |
| 2017/05/01 | 3,605 | 3,610 | 3,560 | 3,605 | ±0 | ±0% | 165,100 |
| 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 |
2001～
2050
件表示中 / 3751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 | 367,100円 | +3.8% | -19.9% | 3.70% | 11.93倍 | 0.92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 |
| 住友ファーマ | 131,400円 | -11.0% | +206.6% | 0.00% | 13.05倍 | 3.09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 |
| 久光薬 | 402,600円 | +5.8% | +1.2% | 2.98% | 13.04倍 | 1.03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 |
| 日本新薬 | 320,700円 | +8.0% | -15.3% | 3.87% | 9.00倍 | 0.88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 | 193,600円 | +5.9% | +684.6% | 2.84% | 12.85倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
