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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,897.5 | 1,900 | 1,855 | 1,857.5 | -47.5 | -2.5% | 22,400 |
| 2017/09/01 | 1,902.5 | 1,920 | 1,877.5 | 1,905 | +5 | +0.3% | 33,000 |
| 2017/08/31 | 1,872.5 | 1,917.5 | 1,870 | 1,900 | +30 | +1.6% | 29,800 |
| 2017/08/30 | 1,835 | 1,875 | 1,832.5 | 1,870 | +27.5 | +1.5% | 22,600 |
| 2017/08/29 | 1,817.5 | 1,857.5 | 1,817.5 | 1,842.5 | ±0 | ±0% | 20,200 |
| 2017/08/28 | 1,845 | 1,855 | 1,842.5 | 1,842.5 | -2.5 | -0.1% | 40,600 |
| 2017/08/25 | 1,852.5 | 1,855 | 1,845 | 1,845 | ±0 | ±0% | 31,400 |
| 2017/08/24 | 1,877.5 | 1,877.5 | 1,845 | 1,845 | -32.5 | -1.7% | 48,000 |
| 2017/08/23 | 1,875 | 1,885 | 1,867.5 | 1,877.5 | +10 | +0.5% | 18,400 |
| 2017/08/22 | 1,880 | 1,880 | 1,865 | 1,867.5 | -17.5 | -0.9% | 13,400 |
| 2017/08/21 | 1,890 | 1,900 | 1,872.5 | 1,885 | -5 | -0.3% | 23,200 |
| 2017/08/18 | 1,925 | 1,925 | 1,890 | 1,890 | -45 | -2.3% | 21,400 |
| 2017/08/17 | 1,912.5 | 1,947.5 | 1,912.5 | 1,935 | +20 | +1% | 24,400 |
| 2017/08/16 | 1,920 | 1,930 | 1,912.5 | 1,915 | -5 | -0.3% | 37,000 |
| 2017/08/15 | 1,922.5 | 1,932.5 | 1,902.5 | 1,920 | +2.5 | +0.1% | 39,000 |
| 2017/08/14 | 1,892.5 | 1,930 | 1,880 | 1,917.5 | +12.5 | +0.7% | 62,600 |
| 2017/08/10 | 1,900 | 1,947.5 | 1,880 | 1,905 | +5 | +0.3% | 67,400 |
| 2017/08/09 | 1,965 | 1,965 | 1,887.5 | 1,900 | -52.5 | -2.7% | 84,600 |
| 2017/08/08 | 1,965 | 1,965 | 1,927.5 | 1,952.5 | -2.5 | -0.1% | 38,000 |
| 2017/08/07 | 1,947.5 | 1,955 | 1,930 | 1,955 | +20 | +1% | 41,600 |
| 2017/08/04 | 1,915 | 1,935 | 1,902.5 | 1,935 | +20 | +1% | 25,400 |
| 2017/08/03 | 1,905 | 1,917.5 | 1,897.5 | 1,915 | +10 | +0.5% | 26,400 |
| 2017/08/02 | 1,885 | 1,907.5 | 1,875 | 1,905 | +20 | +1.1% | 25,400 |
| 2017/08/01 | 1,875 | 1,890 | 1,867.5 | 1,885 | -2.5 | -0.1% | 34,400 |
| 2017/07/31 | 1,892.5 | 1,905 | 1,877.5 | 1,887.5 | +2.5 | +0.1% | 23,200 |
| 2017/07/28 | 1,890 | 1,890 | 1,872.5 | 1,885 | +12.5 | +0.7% | 22,000 |
| 2017/07/27 | 1,892.5 | 1,905 | 1,872.5 | 1,872.5 | -20 | -1.1% | 32,600 |
| 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 |
1951～
2000
件表示中 / 7026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 | 150,800円 | +15.7% | +5.3% | 3.02% | 10.91倍 | 0.81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 | 57,000円 | +11.5% | -0.9% | 4.91% | 6.82倍 | 3.38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 | 66,100円 | -9.6% | -30.2% | 4.54% | 26.74倍 | 0.49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 |
| アンジェス | 10,300円 | +110.0% | - | 0.00% | - | 11.23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 |
| ダイト | 122,600円 | +3.7% | +10.9% | 3.26% | 15.98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
