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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 2,160 | 2,165 | 2,115 | 2,155 | +27.5 | +1.3% | 89,600 |
| 2017/12/12 | 2,130 | 2,152.5 | 2,115 | 2,127.5 | -5 | -0.2% | 55,000 |
| 2017/12/11 | 2,152.5 | 2,160 | 2,117.5 | 2,132.5 | -10 | -0.5% | 37,400 |
| 2017/12/08 | 2,117.5 | 2,200 | 2,117.5 | 2,142.5 | +30 | +1.4% | 107,200 |
| 2017/12/07 | 2,130 | 2,135 | 2,102.5 | 2,112.5 | +15 | +0.7% | 69,800 |
| 2017/12/06 | 2,150 | 2,155 | 2,052.5 | 2,097.5 | -87.5 | -4% | 174,800 |
| 2017/12/05 | 2,207.5 | 2,207.5 | 2,182.5 | 2,185 | -32.5 | -1.5% | 50,400 |
| 2017/12/04 | 2,205 | 2,247.5 | 2,197.5 | 2,217.5 | +32.5 | +1.5% | 73,200 |
| 2017/12/01 | 2,192.5 | 2,212.5 | 2,175 | 2,185 | +12.5 | +0.6% | 64,600 |
| 2017/11/30 | 2,172.5 | 2,212.5 | 2,155 | 2,172.5 | +42.5 | +2% | 122,000 |
| 2017/11/29 | 2,062.5 | 2,152.5 | 2,057.5 | 2,130 | +102.5 | +5.1% | 218,400 |
| 2017/11/28 | 2,025 | 2,032.5 | 1,997.5 | 2,027.5 | +10 | +0.5% | 49,200 |
| 2017/11/27 | 2,022.5 | 2,040 | 1,995 | 2,017.5 | -5 | -0.2% | 38,000 |
| 2017/11/24 | 2,015 | 2,062.5 | 2,012.5 | 2,022.5 | -20 | -1% | 47,800 |
| 2017/11/22 | 2,072.5 | 2,072.5 | 2,010 | 2,042.5 | -5 | -0.2% | 68,000 |
| 2017/11/21 | 2,045 | 2,072.5 | 2,045 | 2,047.5 | +2.5 | +0.1% | 53,400 |
| 2017/11/20 | 2,007.5 | 2,067.5 | 2,002.5 | 2,045 | +35 | +1.7% | 53,400 |
| 2017/11/17 | 2,007.5 | 2,020 | 1,982.5 | 2,010 | +10 | +0.5% | 63,200 |
| 2017/11/16 | 1,940 | 2,015 | 1,940 | 2,000 | +50 | +2.6% | 48,800 |
| 2017/11/15 | 2,050 | 2,050 | 1,937.5 | 1,950 | -92.5 | -4.5% | 113,600 |
| 2017/11/14 | 1,962.5 | 2,045 | 1,950 | 2,042.5 | +97.5 | +5% | 139,400 |
| 2017/11/13 | 2,090 | 2,090 | 1,910 | 1,945 | -175 | -8.3% | 183,200 |
| 2017/11/10 | 2,067.5 | 2,135 | 2,057.5 | 2,120 | +17.5 | +0.8% | 59,000 |
| 2017/11/09 | 2,150 | 2,165 | 2,050 | 2,102.5 | -45 | -2.1% | 130,800 |
| 2017/11/08 | 2,110 | 2,150 | 2,107.5 | 2,147.5 | +25 | +1.2% | 54,800 |
| 2017/11/07 | 2,090 | 2,127.5 | 2,090 | 2,122.5 | +15 | +0.7% | 36,800 |
| 2017/11/06 | 2,097.5 | 2,135 | 2,097.5 | 2,107.5 | +12.5 | +0.6% | 39,600 |
| 2017/11/02 | 2,107.5 | 2,110 | 2,077.5 | 2,095 | -12.5 | -0.6% | 36,400 |
| 2017/11/01 | 2,060 | 2,115 | 2,057.5 | 2,107.5 | +55 | +2.7% | 64,800 |
| 2017/10/31 | 2,035 | 2,060 | 1,995 | 2,052.5 | +7.5 | +0.4% | 70,400 |
| 2017/10/30 | 2,085 | 2,085 | 2,027.5 | 2,045 | -45 | -2.2% | 63,600 |
| 2017/10/27 | 1,997.5 | 2,095 | 1,995 | 2,090 | +75 | +3.7% | 139,600 |
| 2017/10/26 | 1,917.5 | 2,032.5 | 1,917.5 | 2,015 | +87.5 | +4.5% | 165,200 |
| 2017/10/25 | 1,942.5 | 1,942.5 | 1,905 | 1,927.5 | -5 | -0.3% | 96,000 |
| 2017/10/24 | 1,922.5 | 1,950 | 1,917.5 | 1,932.5 | +12.5 | +0.7% | 60,600 |
| 2017/10/23 | 1,965 | 1,965 | 1,920 | 1,920 | -30 | -1.5% | 62,600 |
| 2017/10/20 | 1,892.5 | 1,977.5 | 1,890 | 1,950 | +40 | +2.1% | 122,600 |
| 2017/10/19 | 1,927.5 | 1,962.5 | 1,900 | 1,910 | -7.5 | -0.4% | 88,400 |
| 2017/10/18 | 1,922.5 | 1,942.5 | 1,907.5 | 1,917.5 | +10 | +0.5% | 53,800 |
| 2017/10/17 | 1,932.5 | 1,932.5 | 1,902.5 | 1,907.5 | -2.5 | -0.1% | 66,600 |
| 2017/10/16 | 1,882.5 | 1,927.5 | 1,882.5 | 1,910 | +15 | +0.8% | 77,200 |
| 2017/10/13 | 1,887.5 | 1,897.5 | 1,880 | 1,895 | +10 | +0.5% | 47,200 |
| 2017/10/12 | 1,890 | 1,912.5 | 1,865 | 1,885 | +20 | +1.1% | 85,400 |
| 2017/10/11 | 1,840 | 1,872.5 | 1,835 | 1,865 | +25 | +1.4% | 49,200 |
| 2017/10/10 | 1,857.5 | 1,857.5 | 1,807.5 | 1,840 | -12.5 | -0.7% | 98,600 |
| 2017/10/06 | 1,852.5 | 1,862.5 | 1,830 | 1,852.5 | -12.5 | -0.7% | 59,600 |
| 2017/10/05 | 1,880 | 1,890 | 1,865 | 1,865 | -37.5 | -2% | 61,600 |
| 2017/10/04 | 1,870 | 1,912.5 | 1,852.5 | 1,902.5 | +32.5 | +1.7% | 79,800 |
| 2017/10/03 | 1,915 | 1,917.5 | 1,855 | 1,870 | -37.5 | -2% | 63,800 |
| 2017/10/02 | 1,937.5 | 1,937.5 | 1,902.5 | 1,907.5 | -12.5 | -0.7% | 41,000 |
1851～
1900
件表示中 / 6994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 | 134,000円 | +15.7% | +5.3% | 3.40% | 9.68倍 | 0.72倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| レナサイエンス | 271,700円 | -14.4% | - | 0.00% | - | 20.08倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| ダイト | 114,000円 | +3.7% | +10.9% | 3.51% | 14.86倍 | 0.66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 |
| ミズホメディ | 140,800円 | -20.7% | -41.2% | 6.04% | 12.00倍 | 1.55倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| アンジェス | 6,100円 | +110.0% | - | 0.00% | - | 10.50倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
