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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,907.5 | 1,915 | 1,890 | 1,892.5 | -15 | -0.8% | 42,800 |
| 2017/07/25 | 1,940 | 1,940 | 1,907.5 | 1,907.5 | -35 | -1.8% | 29,000 |
| 2017/07/24 | 1,935 | 1,950 | 1,912.5 | 1,942.5 | +7.5 | +0.4% | 53,200 |
| 2017/07/21 | 1,957.5 | 1,957.5 | 1,925 | 1,935 | -22.5 | -1.1% | 31,800 |
| 2017/07/20 | 1,932.5 | 1,962.5 | 1,932.5 | 1,957.5 | +27.5 | +1.4% | 114,000 |
| 2017/07/19 | 1,900 | 1,940 | 1,895 | 1,930 | +30 | +1.6% | 59,600 |
| 2017/07/18 | 1,895 | 1,900 | 1,867.5 | 1,900 | +5 | +0.3% | 30,600 |
| 2017/07/14 | 1,882.5 | 1,910 | 1,872.5 | 1,895 | +20 | +1.1% | 73,800 |
| 2017/07/13 | 1,882.5 | 1,887.5 | 1,867.5 | 1,875 | -10 | -0.5% | 35,400 |
| 2017/07/12 | 1,907.5 | 1,912.5 | 1,875 | 1,885 | -27.5 | -1.4% | 35,200 |
| 2017/07/11 | 1,882.5 | 1,927.5 | 1,875 | 1,912.5 | +7.5 | +0.4% | 65,600 |
| 2017/07/10 | 1,900 | 1,907.5 | 1,865 | 1,905 | +47.5 | +2.6% | 76,600 |
| 2017/07/07 | 1,890 | 1,890 | 1,852.5 | 1,857.5 | -30 | -1.6% | 55,000 |
| 2017/07/06 | 1,862.5 | 1,897.5 | 1,862.5 | 1,887.5 | +25 | +1.3% | 49,600 |
| 2017/07/05 | 1,865 | 1,870 | 1,842.5 | 1,862.5 | -15 | -0.8% | 107,200 |
| 2017/07/04 | 1,887.5 | 1,892.5 | 1,867.5 | 1,877.5 | -10 | -0.5% | 67,200 |
| 2017/07/03 | 1,897.5 | 1,907.5 | 1,880 | 1,887.5 | -22.5 | -1.2% | 50,600 |
| 2017/06/30 | 1,912.5 | 1,912.5 | 1,865 | 1,910 | -7.5 | -0.4% | 64,000 |
| 2017/06/29 | 1,950 | 1,955 | 1,910 | 1,917.5 | -42.5 | -2.2% | 59,600 |
| 2017/06/28 | 1,942.5 | 1,960 | 1,935 | 1,960 | +12.5 | +0.6% | 58,200 |
| 2017/06/27 | 1,950 | 1,955 | 1,922.5 | 1,947.5 | -15 | -0.8% | 61,400 |
| 2017/06/26 | 1,930 | 1,970 | 1,925 | 1,962.5 | +32.5 | +1.7% | 51,200 |
| 2017/06/23 | 1,952.5 | 1,962.5 | 1,927.5 | 1,930 | -30 | -1.5% | 49,400 |
| 2017/06/22 | 1,945 | 1,962.5 | 1,937.5 | 1,960 | +27.5 | +1.4% | 46,400 |
| 2017/06/21 | 1,912.5 | 1,945 | 1,912.5 | 1,932.5 | +12.5 | +0.7% | 26,800 |
| 2017/06/20 | 1,937.5 | 1,940 | 1,915 | 1,920 | -17.5 | -0.9% | 53,000 |
| 2017/06/19 | 1,942.5 | 1,960 | 1,930 | 1,937.5 | -12.5 | -0.6% | 38,400 |
| 2017/06/16 | 1,952.5 | 1,955 | 1,905 | 1,950 | +10 | +0.5% | 63,200 |
| 2017/06/15 | 1,975 | 1,982.5 | 1,940 | 1,940 | -30 | -1.5% | 63,400 |
| 2017/06/14 | 1,957.5 | 1,977.5 | 1,945 | 1,970 | +20 | +1% | 81,200 |
| 2017/06/13 | 1,917.5 | 1,952.5 | 1,912.5 | 1,950 | +32.5 | +1.7% | 49,800 |
| 2017/06/12 | 1,925 | 1,932.5 | 1,902.5 | 1,917.5 | -27.5 | -1.4% | 35,800 |
| 2017/06/09 | 1,995 | 1,997.5 | 1,937.5 | 1,945 | +7.5 | +0.4% | 109,200 |
| 2017/06/08 | 1,975 | 1,985 | 1,927.5 | 1,937.5 | -32.5 | -1.6% | 64,600 |
| 2017/06/07 | 1,937.5 | 1,975 | 1,922.5 | 1,970 | +32.5 | +1.7% | 103,200 |
| 2017/06/06 | 1,957.5 | 1,960 | 1,922.5 | 1,937.5 | -25 | -1.3% | 39,400 |
| 2017/06/05 | 1,970 | 1,995 | 1,952.5 | 1,962.5 | ±0 | ±0% | 104,000 |
| 2017/06/02 | 1,982.5 | 1,985 | 1,932.5 | 1,962.5 | -12.5 | -0.6% | 121,400 |
| 2017/06/01 | 2,030 | 2,035 | 1,950 | 1,975 | -55 | -2.7% | 236,600 |
| 2017/05/31 | 2,027.5 | 2,085 | 2,005 | 2,030 | +25 | +1.2% | 244,600 |
| 2017/05/30 | 2,012.5 | 2,062.5 | 1,995 | 2,005 | ±0 | ±0% | 77,400 |
| 2017/05/29 | 1,985 | 2,060 | 1,985 | 2,005 | -5 | -0.2% | 57,800 |
| 2017/05/26 | 2,020 | 2,025 | 1,995 | 2,010 | -10 | -0.5% | 62,400 |
| 2017/05/25 | 2,040 | 2,040 | 2,007.5 | 2,020 | -20 | -1% | 69,000 |
| 2017/05/24 | 1,992.5 | 2,042.5 | 1,982.5 | 2,040 | +82.5 | +4.2% | 71,600 |
| 2017/05/23 | 1,925 | 1,972.5 | 1,922.5 | 1,957.5 | +47.5 | +2.5% | 87,000 |
| 2017/05/22 | 1,902.5 | 1,920 | 1,890 | 1,910 | +7.5 | +0.4% | 26,800 |
| 2017/05/19 | 1,900 | 1,922.5 | 1,890 | 1,902.5 | +7.5 | +0.4% | 53,600 |
| 2017/05/18 | 1,880 | 1,897.5 | 1,870 | 1,895 | -2.5 | -0.1% | 63,600 |
| 2017/05/17 | 1,890 | 1,925 | 1,877.5 | 1,897.5 | -17.5 | -0.9% | 63,000 |
1901～
1950
件表示中 / 6949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 | 127,700円 | +15.7% | +5.3% | 3.56% | 9.23倍 | 0.69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 |
| タウンズ | 50,900円 | +4.6% | +6.1% | 5.50% | 8.66倍 | 3.20倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| 生化学 | 71,600円 | +9.2% | +39.0% | 4.19% | 23.68倍 | 0.52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 | 207,700円 | +4.5% | -33.7% | 3.37% | 20.77倍 | 0.60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 |
| ヘリオス | 32,000円 | +150.0% | - | 0.00% | - | 15.74倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
市場注目の銘柄
チャート関連のコラム
