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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 2,772 | 2,780 | 2,750 | 2,762 | -4.5 | -0.2% | 199,500 |
| 2024/02/19 | 2,796 | 2,819.5 | 2,752 | 2,766.5 | -34.5 | -1.2% | 208,900 |
| 2024/02/16 | 2,796 | 2,829 | 2,787 | 2,801 | +49 | +1.8% | 320,600 |
| 2024/02/15 | 2,766 | 2,783.5 | 2,735 | 2,752 | -14.5 | -0.5% | 282,700 |
| 2024/02/14 | 2,838.5 | 2,841.5 | 2,765.5 | 2,766.5 | -64 | -2.3% | 283,800 |
| 2024/02/13 | 2,820 | 2,833.5 | 2,803 | 2,830.5 | +14.5 | +0.5% | 340,600 |
| 2024/02/09 | 2,850 | 2,850 | 2,809 | 2,816 | -67.5 | -2.3% | 279,500 |
| 2024/02/08 | 2,948 | 2,963 | 2,875.5 | 2,883.5 | -50 | -1.7% | 407,200 |
| 2024/02/07 | 2,876 | 3,009 | 2,850.5 | 2,933.5 | +243.5 | +9.1% | 1,124,800 |
| 2024/02/06 | 2,692 | 2,711 | 2,662.5 | 2,690 | -5.5 | -0.2% | 195,400 |
| 2024/02/05 | 2,699 | 2,717.5 | 2,683.5 | 2,695.5 | +4 | +0.1% | 135,500 |
| 2024/02/02 | 2,682.5 | 2,700 | 2,670 | 2,691.5 | -4 | -0.1% | 165,300 |
| 2024/02/01 | 2,663.5 | 2,711.5 | 2,663.5 | 2,695.5 | +21 | +0.8% | 242,500 |
| 2024/01/31 | 2,666 | 2,681.5 | 2,656 | 2,674.5 | +6.5 | +0.2% | 213,600 |
| 2024/01/30 | 2,690 | 2,701 | 2,668 | 2,668 | -37 | -1.4% | 175,900 |
| 2024/01/29 | 2,685 | 2,715 | 2,680 | 2,705 | +20.5 | +0.8% | 105,400 |
| 2024/01/26 | 2,683 | 2,713 | 2,671 | 2,684.5 | +1 | ±0% | 226,400 |
| 2024/01/25 | 2,671 | 2,700 | 2,667 | 2,683.5 | +9 | +0.3% | 188,900 |
| 2024/01/24 | 2,725 | 2,725 | 2,667.5 | 2,674.5 | -54.5 | -2% | 188,900 |
| 2024/01/23 | 2,730 | 2,753 | 2,725.5 | 2,729 | +14.5 | +0.5% | 279,400 |
| 2024/01/22 | 2,723.5 | 2,734 | 2,707 | 2,714.5 | -5 | -0.2% | 114,200 |
| 2024/01/19 | 2,696.5 | 2,727 | 2,696.5 | 2,719.5 | +16.5 | +0.6% | 139,400 |
| 2024/01/18 | 2,720 | 2,724 | 2,699 | 2,703 | -20 | -0.7% | 156,700 |
| 2024/01/17 | 2,774.5 | 2,780 | 2,723 | 2,723 | -32 | -1.2% | 145,800 |
| 2024/01/16 | 2,754 | 2,776 | 2,746.5 | 2,755 | -8.5 | -0.3% | 103,600 |
| 2024/01/15 | 2,750 | 2,772.5 | 2,739.5 | 2,763.5 | +27.5 | +1% | 159,400 |
| 2024/01/12 | 2,758 | 2,765 | 2,728 | 2,736 | -15.5 | -0.6% | 126,200 |
| 2024/01/11 | 2,744 | 2,808 | 2,737 | 2,751.5 | +35.5 | +1.3% | 261,600 |
| 2024/01/10 | 2,706 | 2,729 | 2,700.5 | 2,716 | +13 | +0.5% | 132,800 |
| 2024/01/09 | 2,690 | 2,716.5 | 2,674 | 2,703 | +32.5 | +1.2% | 146,300 |
| 2024/01/05 | 2,691 | 2,691 | 2,665 | 2,670.5 | +4.5 | +0.2% | 166,200 |
| 2024/01/04 | 2,655 | 2,675.5 | 2,615.5 | 2,666 | +9.5 | +0.4% | 137,800 |
| 2023/12/29 | 2,670 | 2,670 | 2,646 | 2,656.5 | -1 | ±0% | 88,400 |
| 2023/12/28 | 2,671 | 2,679.5 | 2,649 | 2,657.5 | -17 | -0.6% | 79,700 |
| 2023/12/27 | 2,674 | 2,682.5 | 2,668 | 2,674.5 | +7.5 | +0.3% | 133,800 |
| 2023/12/26 | 2,660 | 2,668.5 | 2,653 | 2,667 | +12 | +0.5% | 95,000 |
| 2023/12/25 | 2,681 | 2,684 | 2,650 | 2,655 | -1 | ±0% | 159,700 |
| 2023/12/22 | 2,631 | 2,656 | 2,630.5 | 2,656 | +29 | +1.1% | 125,000 |
| 2023/12/21 | 2,621.5 | 2,631.5 | 2,615 | 2,627 | -4.5 | -0.2% | 127,500 |
| 2023/12/20 | 2,628.5 | 2,646.5 | 2,618.5 | 2,631.5 | +22.5 | +0.9% | 180,400 |
| 2023/12/19 | 2,625.5 | 2,628 | 2,594 | 2,609 | -16.5 | -0.6% | 165,200 |
| 2023/12/18 | 2,600 | 2,628.5 | 2,580 | 2,625.5 | +25 | +1% | 178,200 |
| 2023/12/15 | 2,626.5 | 2,628 | 2,588 | 2,600.5 | -32.5 | -1.2% | 291,200 |
| 2023/12/14 | 2,650 | 2,659.5 | 2,627 | 2,633 | -12.5 | -0.5% | 115,400 |
| 2023/12/13 | 2,650.5 | 2,664 | 2,644 | 2,645.5 | -15.5 | -0.6% | 98,800 |
| 2023/12/12 | 2,689 | 2,691 | 2,658 | 2,661 | -24.5 | -0.9% | 97,800 |
| 2023/12/11 | 2,688 | 2,688 | 2,648 | 2,685.5 | +18.5 | +0.7% | 173,400 |
| 2023/12/08 | 2,673 | 2,687 | 2,660.5 | 2,667 | -20.5 | -0.8% | 171,300 |
| 2023/12/07 | 2,702 | 2,718 | 2,687.5 | 2,687.5 | -35.5 | -1.3% | 113,200 |
| 2023/12/06 | 2,720.5 | 2,731.5 | 2,694 | 2,723 | -12.5 | -0.5% | 151,400 |
351～
400
件表示中 / 3749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 | 366,000円 | +3.8% | -19.9% | 3.72% | 11.89倍 | 0.91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 | 114,600円 | -11.0% | +206.6% | 0.00% | 11.38倍 | 2.69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 | 398,200円 | +5.8% | +1.2% | 3.01% | 12.89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 | 319,900円 | +8.0% | -15.3% | 3.88% | 8.98倍 | 0.87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 | 194,200円 | +5.9% | +684.6% | 2.83% | 12.89倍 | 1.29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
