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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,335 | 1,349 | 1,321.5 | 1,345.5 | +8 | +0.6% | 74,000 |
| 2016/09/26 | 1,342 | 1,348.5 | 1,325 | 1,337.5 | +3 | +0.2% | 73,600 |
| 2016/09/23 | 1,302 | 1,340 | 1,269 | 1,334.5 | +57.5 | +4.5% | 102,200 |
| 2016/09/21 | 1,266.5 | 1,279 | 1,261.5 | 1,277 | -1 | -0.1% | 69,400 |
| 2016/09/20 | 1,283.5 | 1,283.5 | 1,265.5 | 1,278 | -6.5 | -0.5% | 60,200 |
| 2016/09/16 | 1,292 | 1,309.5 | 1,271.5 | 1,284.5 | -7 | -0.5% | 223,800 |
| 2016/09/15 | 1,282 | 1,308 | 1,282 | 1,291.5 | -11.5 | -0.9% | 54,000 |
| 2016/09/14 | 1,300 | 1,315 | 1,292.5 | 1,303 | +4 | +0.3% | 51,000 |
| 2016/09/13 | 1,310 | 1,315.5 | 1,274 | 1,299 | -29 | -2.2% | 70,000 |
| 2016/09/12 | 1,295.5 | 1,337.5 | 1,284.5 | 1,328 | +19 | +1.5% | 45,600 |
| 2016/09/09 | 1,325 | 1,329 | 1,303.5 | 1,309 | -18.5 | -1.4% | 47,200 |
| 2016/09/08 | 1,330 | 1,337.5 | 1,315 | 1,327.5 | -3.5 | -0.3% | 31,600 |
| 2016/09/07 | 1,316.5 | 1,336.5 | 1,285 | 1,331 | +14.5 | +1.1% | 66,200 |
| 2016/09/06 | 1,268 | 1,324 | 1,268 | 1,316.5 | +23.5 | +1.8% | 39,600 |
| 2016/09/05 | 1,299.5 | 1,299.5 | 1,251 | 1,293 | -1 | -0.1% | 44,800 |
| 2016/09/02 | 1,299.5 | 1,312.5 | 1,244.5 | 1,294 | -18.5 | -1.4% | 90,800 |
| 2016/09/01 | 1,219.5 | 1,330.5 | 1,217.5 | 1,312.5 | +112.5 | +9.4% | 171,600 |
| 2016/08/31 | 1,196.5 | 1,200.5 | 1,185.5 | 1,200 | +7.5 | +0.6% | 11,400 |
| 2016/08/30 | 1,176 | 1,198 | 1,176 | 1,192.5 | +11.5 | +1% | 23,000 |
| 2016/08/29 | 1,200 | 1,219.5 | 1,180 | 1,181 | -10 | -0.8% | 23,400 |
| 2016/08/26 | 1,215 | 1,215 | 1,190 | 1,191 | -26 | -2.1% | 18,400 |
| 2016/08/25 | 1,238 | 1,238 | 1,213 | 1,217 | -18 | -1.5% | 28,200 |
| 2016/08/24 | 1,247.5 | 1,247.5 | 1,230 | 1,235 | -6.5 | -0.5% | 18,600 |
| 2016/08/23 | 1,228.5 | 1,249.5 | 1,221 | 1,241.5 | +31 | +2.6% | 62,800 |
| 2016/08/22 | 1,193.5 | 1,213 | 1,193.5 | 1,210.5 | +17 | +1.4% | 12,200 |
| 2016/08/19 | 1,189.5 | 1,204.5 | 1,170 | 1,193.5 | -9.5 | -0.8% | 41,800 |
| 2016/08/18 | 1,225 | 1,225 | 1,201 | 1,203 | -28.5 | -2.3% | 46,000 |
| 2016/08/17 | 1,240 | 1,242.5 | 1,221.5 | 1,231.5 | -11 | -0.9% | 57,000 |
| 2016/08/16 | 1,222.5 | 1,245 | 1,218 | 1,242.5 | +24.5 | +2% | 55,800 |
| 2016/08/15 | 1,207.5 | 1,220 | 1,188 | 1,218 | +11.5 | +1% | 53,600 |
| 2016/08/12 | 1,187.5 | 1,221.5 | 1,187.5 | 1,206.5 | +31.5 | +2.7% | 67,000 |
| 2016/08/10 | 1,157.5 | 1,177.5 | 1,157.5 | 1,175 | +1 | +0.1% | 21,400 |
| 2016/08/09 | 1,157.5 | 1,178 | 1,156 | 1,174 | +12 | +1% | 49,800 |
| 2016/08/08 | 1,181 | 1,181 | 1,157.5 | 1,162 | +4 | +0.3% | 17,200 |
| 2016/08/05 | 1,181.5 | 1,185 | 1,150.5 | 1,158 | -23.5 | -2% | 23,200 |
| 2016/08/04 | 1,197 | 1,197 | 1,178 | 1,181.5 | -3.5 | -0.3% | 23,800 |
| 2016/08/03 | 1,173 | 1,189.5 | 1,157.5 | 1,185 | +12 | +1% | 43,200 |
| 2016/08/02 | 1,187.5 | 1,187.5 | 1,171.5 | 1,173 | -9 | -0.8% | 34,600 |
| 2016/08/01 | 1,186.5 | 1,190.5 | 1,176 | 1,182 | -9.5 | -0.8% | 22,800 |
| 2016/07/29 | 1,188 | 1,191.5 | 1,165.5 | 1,191.5 | +5 | +0.4% | 33,200 |
| 2016/07/28 | 1,200 | 1,200 | 1,181 | 1,186.5 | -8 | -0.7% | 21,400 |
| 2016/07/27 | 1,201.5 | 1,204.5 | 1,190 | 1,194.5 | +2.5 | +0.2% | 25,600 |
| 2016/07/26 | 1,193.5 | 1,209 | 1,187.5 | 1,192 | +2 | +0.2% | 29,000 |
| 2016/07/25 | 1,177 | 1,192.5 | 1,172 | 1,190 | +22.5 | +1.9% | 18,400 |
| 2016/07/22 | 1,150 | 1,170 | 1,141.5 | 1,167.5 | +9.5 | +0.8% | 49,000 |
| 2016/07/21 | 1,173.5 | 1,173.5 | 1,150 | 1,158 | -11.5 | -1% | 43,200 |
| 2016/07/20 | 1,173.5 | 1,174 | 1,159.5 | 1,169.5 | +2 | +0.2% | 48,000 |
| 2016/07/19 | 1,150 | 1,180.5 | 1,150 | 1,167.5 | +18.5 | +1.6% | 37,600 |
| 2016/07/15 | 1,184.5 | 1,184.5 | 1,147.5 | 1,149 | -35.5 | -3% | 44,200 |
| 2016/07/14 | 1,175 | 1,192.5 | 1,175 | 1,184.5 | +19.5 | +1.7% | 44,800 |
2151～
2200
件表示中 / 6995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 | 133,500円 | +15.7% | +5.3% | 3.41% | 9.64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 |
| ダイト | 115,000円 | +3.7% | +10.9% | 3.48% | 14.99倍 | 0.67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 |
| レナサイエンス | 266,500円 | -14.4% | - | 0.00% | - | 19.70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 |
| ミズホメディ | 140,700円 | -20.7% | -41.2% | 6.04% | 11.99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 | 5,900円 | +110.0% | - | 0.00% | - | 10.16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
