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 |
---|---|---|---|---|---|---|---|
2016/01/08 | 3,245 | 3,330 | 3,205 | 3,250 | -5 | -0.2% | 449,300 |
2016/01/07 | 3,235 | 3,300 | 3,220 | 3,255 | -30 | -0.9% | 381,000 |
2016/01/06 | 3,250 | 3,310 | 3,240 | 3,285 | +40 | +1.2% | 230,700 |
2016/01/05 | 3,275 | 3,290 | 3,225 | 3,245 | -60 | -1.8% | 322,200 |
2016/01/04 | 3,330 | 3,385 | 3,290 | 3,305 | -65 | -1.9% | 204,500 |
2015/12/30 | 3,400 | 3,410 | 3,325 | 3,370 | -15 | -0.4% | 209,000 |
2015/12/29 | 3,305 | 3,390 | 3,305 | 3,385 | +30 | +0.9% | 183,800 |
2015/12/28 | 3,370 | 3,410 | 3,305 | 3,355 | +15 | +0.4% | 166,600 |
2015/12/25 | 3,345 | 3,380 | 3,310 | 3,340 | +15 | +0.5% | 102,200 |
2015/12/24 | 3,400 | 3,415 | 3,315 | 3,325 | -35 | -1% | 154,100 |
2015/12/22 | 3,315 | 3,375 | 3,300 | 3,360 | +10 | +0.3% | 428,900 |
2015/12/21 | 3,395 | 3,400 | 3,305 | 3,350 | -105 | -3% | 516,400 |
2015/12/18 | 3,450 | 3,535 | 3,385 | 3,455 | -10 | -0.3% | 559,500 |
2015/12/17 | 3,525 | 3,540 | 3,445 | 3,465 | -10 | -0.3% | 455,900 |
2015/12/16 | 3,500 | 3,510 | 3,425 | 3,475 | +20 | +0.6% | 293,700 |
2015/12/15 | 3,500 | 3,535 | 3,445 | 3,455 | -80 | -2.3% | 364,300 |
2015/12/14 | 3,500 | 3,540 | 3,485 | 3,535 | -5 | -0.1% | 231,000 |
2015/12/11 | 3,565 | 3,630 | 3,510 | 3,540 | +5 | +0.1% | 464,500 |
2015/12/10 | 3,480 | 3,570 | 3,460 | 3,535 | +50 | +1.4% | 543,300 |
2015/12/09 | 3,465 | 3,535 | 3,445 | 3,485 | +30 | +0.9% | 488,900 |
2015/12/08 | 3,465 | 3,500 | 3,435 | 3,455 | -20 | -0.6% | 187,100 |
2015/12/07 | 3,480 | 3,530 | 3,475 | 3,475 | +10 | +0.3% | 180,600 |
2015/12/04 | 3,520 | 3,540 | 3,420 | 3,465 | -90 | -2.5% | 312,600 |
2015/12/03 | 3,565 | 3,615 | 3,525 | 3,555 | +50 | +1.4% | 525,100 |
2015/12/02 | 3,425 | 3,530 | 3,405 | 3,505 | +95 | +2.8% | 526,800 |
2015/12/01 | 3,400 | 3,430 | 3,385 | 3,410 | +25 | +0.7% | 277,600 |
2015/11/30 | 3,460 | 3,465 | 3,370 | 3,385 | -85 | -2.4% | 356,700 |
2015/11/27 | 3,415 | 3,475 | 3,405 | 3,470 | +70 | +2.1% | 388,700 |
2015/11/26 | 3,400 | 3,440 | 3,365 | 3,400 | -40 | -1.2% | 309,900 |
2015/11/25 | 3,435 | 3,455 | 3,425 | 3,440 | -5 | -0.1% | 296,200 |
2015/11/24 | 3,430 | 3,460 | 3,410 | 3,445 | -35 | -1% | 329,800 |
2015/11/20 | 3,400 | 3,485 | 3,395 | 3,480 | +55 | +1.6% | 367,000 |
2015/11/19 | 3,450 | 3,450 | 3,400 | 3,425 | -10 | -0.3% | 323,200 |
2015/11/18 | 3,400 | 3,460 | 3,375 | 3,435 | +80 | +2.4% | 540,800 |
2015/11/17 | 3,405 | 3,410 | 3,345 | 3,355 | -30 | -0.9% | 290,900 |
2015/11/16 | 3,325 | 3,425 | 3,325 | 3,385 | -5 | -0.1% | 452,400 |
2015/11/13 | 3,330 | 3,395 | 3,320 | 3,390 | +80 | +2.4% | 715,000 |
2015/11/12 | 3,300 | 3,385 | 3,295 | 3,310 | +25 | +0.8% | 668,000 |
2015/11/11 | 3,245 | 3,300 | 3,220 | 3,285 | +15 | +0.5% | 530,700 |
2015/11/10 | 3,200 | 3,275 | 3,200 | 3,270 | +10 | +0.3% | 544,800 |
2015/11/09 | 3,270 | 3,290 | 3,240 | 3,260 | -10 | -0.3% | 760,000 |
2015/11/06 | 3,190 | 3,345 | 3,190 | 3,270 | +324 | +11% | 1,522,700 |
2015/11/05 | 2,933 | 2,968 | 2,923 | 2,946 | +13 | +0.4% | 308,500 |
2015/11/04 | 2,907 | 2,979 | 2,893 | 2,933 | +58 | +2% | 465,400 |
2015/11/02 | 2,882 | 2,897 | 2,858 | 2,875 | -51 | -1.7% | 248,600 |
2015/10/30 | 2,913 | 2,939 | 2,898 | 2,926 | +28 | +1% | 321,900 |
2015/10/29 | 2,897 | 2,912 | 2,877 | 2,898 | +32 | +1.1% | 316,200 |
2015/10/28 | 2,885 | 2,897 | 2,849 | 2,866 | -12 | -0.4% | 259,400 |
2015/10/27 | 2,889 | 2,916 | 2,861 | 2,878 | +4 | +0.1% | 240,200 |
2015/10/26 | 2,889 | 2,890 | 2,854 | 2,874 | +13 | +0.5% | 182,000 |
2301~
2350
件表示中 / 3716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 | 336,100円 | +3.8% | -19.9% | 4.05% | 10.99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 | 418,800円 | +5.8% | +1.2% | 2.87% | 13.89倍 | 1.11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 | 83,100円 | -11.0% | +206.6% | 0.00% | 8.25倍 | 1.95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 | 357,600円 | +8.0% | -15.3% | 3.47% | 10.04倍 | 0.98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 | 342,000円 | - | - | 0.00% | - | 158.41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