富士製薬工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,590 | 1,592 | 1,575 | 1,592 | -11 | -0.7% | 38,600 |
| 2025/10/23 | 1,606 | 1,610 | 1,590 | 1,603 | -3 | -0.2% | 58,100 |
| 2025/10/22 | 1,589 | 1,620 | 1,589 | 1,606 | +19 | +1.2% | 101,700 |
| 2025/10/21 | 1,604 | 1,608 | 1,587 | 1,587 | -21 | -1.3% | 42,900 |
| 2025/10/20 | 1,616 | 1,616 | 1,595 | 1,608 | +9 | +0.6% | 44,000 |
| 2025/10/17 | 1,618 | 1,630 | 1,593 | 1,599 | -46 | -2.8% | 75,000 |
| 2025/10/16 | 1,612 | 1,654 | 1,610 | 1,645 | +35 | +2.2% | 124,000 |
| 2025/10/15 | 1,565 | 1,610 | 1,565 | 1,610 | +51 | +3.3% | 83,800 |
| 2025/10/14 | 1,547 | 1,578 | 1,535 | 1,559 | -22 | -1.4% | 98,500 |
| 2025/10/10 | 1,556 | 1,588 | 1,553 | 1,581 | +1 | +0.1% | 81,100 |
| 2025/10/09 | 1,569 | 1,588 | 1,564 | 1,580 | +17 | +1.1% | 75,100 |
| 2025/10/08 | 1,581 | 1,587 | 1,563 | 1,563 | -12 | -0.8% | 32,300 |
| 2025/10/07 | 1,569 | 1,579 | 1,562 | 1,575 | ±0 | ±0% | 48,500 |
| 2025/10/06 | 1,588 | 1,610 | 1,575 | 1,575 | +22 | +1.4% | 93,400 |
| 2025/10/03 | 1,523 | 1,559 | 1,516 | 1,553 | +43 | +2.8% | 69,800 |
| 2025/10/02 | 1,495 | 1,519 | 1,489 | 1,510 | +26 | +1.8% | 57,100 |
| 2025/10/01 | 1,533 | 1,546 | 1,478 | 1,484 | -62 | -4% | 120,200 |
| 2025/09/30 | 1,558 | 1,559 | 1,537 | 1,546 | -12 | -0.8% | 30,500 |
| 2025/09/29 | 1,553 | 1,564 | 1,538 | 1,558 | -17 | -1.1% | 51,900 |
| 2025/09/26 | 1,562 | 1,578 | 1,559 | 1,575 | +5 | +0.3% | 62,700 |
| 2025/09/25 | 1,571 | 1,577 | 1,562 | 1,570 | +6 | +0.4% | 70,500 |
| 2025/09/24 | 1,560 | 1,567 | 1,548 | 1,564 | +7 | +0.4% | 56,100 |
| 2025/09/22 | 1,569 | 1,574 | 1,551 | 1,557 | +18 | +1.2% | 69,300 |
| 2025/09/19 | 1,560 | 1,573 | 1,535 | 1,539 | -4 | -0.3% | 123,500 |
| 2025/09/18 | 1,545 | 1,562 | 1,539 | 1,543 | +4 | +0.3% | 51,600 |
| 2025/09/17 | 1,571 | 1,571 | 1,536 | 1,539 | -44 | -2.8% | 73,700 |
| 2025/09/16 | 1,586 | 1,587 | 1,562 | 1,583 | -10 | -0.6% | 90,200 |
| 2025/09/12 | 1,610 | 1,613 | 1,585 | 1,593 | -21 | -1.3% | 138,600 |
| 2025/09/11 | 1,615 | 1,615 | 1,603 | 1,614 | +2 | +0.1% | 63,000 |
| 2025/09/10 | 1,600 | 1,619 | 1,600 | 1,612 | +7 | +0.4% | 96,900 |
| 2025/09/09 | 1,585 | 1,618 | 1,580 | 1,605 | +15 | +0.9% | 127,100 |
| 2025/09/08 | 1,575 | 1,597 | 1,566 | 1,590 | +15 | +1% | 109,400 |
| 2025/09/05 | 1,547 | 1,575 | 1,546 | 1,575 | +43 | +2.8% | 119,500 |
| 2025/09/04 | 1,525 | 1,540 | 1,514 | 1,532 | +12 | +0.8% | 109,100 |
| 2025/09/03 | 1,535 | 1,539 | 1,511 | 1,520 | -15 | -1% | 134,800 |
| 2025/09/02 | 1,536 | 1,541 | 1,521 | 1,535 | +1 | +0.1% | 115,000 |
| 2025/09/01 | 1,600 | 1,600 | 1,516 | 1,534 | +26 | +1.7% | 264,600 |
| 2025/08/29 | 1,500 | 1,521 | 1,500 | 1,508 | +11 | +0.7% | 130,500 |
| 2025/08/28 | 1,485 | 1,499 | 1,466 | 1,497 | +35 | +2.4% | 110,500 |
| 2025/08/27 | 1,457 | 1,475 | 1,457 | 1,462 | +7 | +0.5% | 62,500 |
| 2025/08/26 | 1,455 | 1,463 | 1,437 | 1,455 | ±0 | ±0% | 66,100 |
| 2025/08/25 | 1,475 | 1,475 | 1,451 | 1,455 | -15 | -1% | 39,200 |
| 2025/08/22 | 1,467 | 1,473 | 1,460 | 1,470 | +3 | +0.2% | 27,900 |
| 2025/08/21 | 1,460 | 1,475 | 1,457 | 1,467 | +5 | +0.3% | 66,500 |
| 2025/08/20 | 1,467 | 1,471 | 1,462 | 1,462 | -5 | -0.3% | 50,000 |
| 2025/08/19 | 1,450 | 1,475 | 1,445 | 1,467 | +17 | +1.2% | 53,400 |
| 2025/08/18 | 1,450 | 1,467 | 1,449 | 1,450 | ±0 | ±0% | 77,800 |
| 2025/08/15 | 1,446 | 1,455 | 1,443 | 1,450 | +4 | +0.3% | 49,600 |
| 2025/08/14 | 1,455 | 1,455 | 1,444 | 1,446 | -9 | -0.6% | 51,800 |
| 2025/08/13 | 1,421 | 1,455 | 1,421 | 1,455 | +34 | +2.4% | 132,600 |
1～
50
件表示中 / 7063件
類似銘柄と比較する
現在ご覧いただいている「富士製薬」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 |
|---|---|---|---|---|---|---|---|---|
| 富士製薬 | 159,200円 | +15.7% | +5.3% | 2.86% | 11.52倍 | 0.85倍 |
|
女性医療に強い。後発薬から新薬へシフト中。バイオ後続品に注力。子会社通じ海外展開も |
| クオリプス | 653,000円 | +237.1% | - | 0.00% | - | 9.74倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| ハートシード | 175,400円 | +246.7% | - | 0.00% | 373.99倍 | 5.32倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| 生化学 | 67,900円 | -9.6% | -30.2% | 4.42% | 27.47倍 | 0.51倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| ダイト | 123,500円 | +3.7% | +10.9% | 3.24% | 15.97倍 | 0.71倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
市場注目の銘柄
チャート関連のコラム
