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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 965 | 987 | 960 | 986.5 | +16 | +1.6% | 44,400 |
| 2016/02/16 | 981 | 999.5 | 970.5 | 970.5 | -20.5 | -2.1% | 73,600 |
| 2016/02/15 | 981 | 1,020.5 | 957.5 | 991 | +82 | +9% | 91,800 |
| 2016/02/12 | 935 | 935 | 900.5 | 909 | -72 | -7.3% | 99,600 |
| 2016/02/10 | 1,029 | 1,037 | 968.5 | 981 | -52.5 | -5.1% | 59,400 |
| 2016/02/09 | 1,053 | 1,084.5 | 1,031 | 1,033.5 | -46 | -4.3% | 31,800 |
| 2016/02/08 | 1,048.5 | 1,084 | 1,047.5 | 1,079.5 | +6 | +0.6% | 21,200 |
| 2016/02/05 | 1,070.5 | 1,078.5 | 1,050 | 1,073.5 | -21.5 | -2% | 40,000 |
| 2016/02/04 | 1,130 | 1,134.5 | 1,090 | 1,095 | -53.5 | -4.7% | 30,600 |
| 2016/02/03 | 1,146.5 | 1,150 | 1,108 | 1,148.5 | -3.5 | -0.3% | 48,800 |
| 2016/02/02 | 1,132.5 | 1,155 | 1,130.5 | 1,152 | +3.5 | +0.3% | 28,800 |
| 2016/02/01 | 1,129.5 | 1,150.5 | 1,115 | 1,148.5 | +21 | +1.9% | 77,000 |
| 2016/01/29 | 1,119 | 1,143.5 | 1,100 | 1,127.5 | ±0 | ±0% | 65,800 |
| 2016/01/28 | 1,122 | 1,160 | 1,120 | 1,127.5 | +3 | +0.3% | 87,600 |
| 2016/01/27 | 1,135.5 | 1,162.5 | 1,116.5 | 1,124.5 | -4 | -0.4% | 74,800 |
| 2016/01/26 | 1,099.5 | 1,128.5 | 1,090 | 1,128.5 | +53.5 | +5% | 151,400 |
| 2016/01/25 | 1,050 | 1,084 | 1,042.5 | 1,075 | +41.5 | +4% | 44,200 |
| 2016/01/22 | 1,027.5 | 1,039.5 | 1,014 | 1,033.5 | +18 | +1.8% | 30,800 |
| 2016/01/21 | 1,035.5 | 1,065 | 1,015.5 | 1,015.5 | -22 | -2.1% | 53,400 |
| 2016/01/20 | 1,041 | 1,059 | 1,037.5 | 1,037.5 | -19.5 | -1.8% | 43,600 |
| 2016/01/19 | 1,015 | 1,058 | 1,011.5 | 1,057 | +42 | +4.1% | 63,800 |
| 2016/01/18 | 1,037.5 | 1,037.5 | 1,010 | 1,015 | -42.5 | -4% | 46,000 |
| 2016/01/15 | 1,071.5 | 1,085.5 | 1,051 | 1,057.5 | +5.5 | +0.5% | 46,000 |
| 2016/01/14 | 1,058 | 1,061.5 | 1,029.5 | 1,052 | -28.5 | -2.6% | 77,800 |
| 2016/01/13 | 1,063.5 | 1,090.5 | 1,058.5 | 1,080.5 | +18.5 | +1.7% | 49,000 |
| 2016/01/12 | 1,077.5 | 1,085.5 | 1,051 | 1,062 | -15.5 | -1.4% | 76,800 |
| 2016/01/08 | 1,094.5 | 1,101.5 | 1,070 | 1,077.5 | -18 | -1.6% | 46,000 |
| 2016/01/07 | 1,099.5 | 1,110 | 1,089 | 1,095.5 | -7 | -0.6% | 49,400 |
| 2016/01/06 | 1,104.5 | 1,123 | 1,090 | 1,102.5 | -2 | -0.2% | 109,600 |
| 2016/01/05 | 1,069 | 1,112.5 | 1,069 | 1,104.5 | +35.5 | +3.3% | 104,800 |
| 2016/01/04 | 1,097 | 1,097 | 1,068 | 1,069 | -28.5 | -2.6% | 32,000 |
| 2015/12/30 | 1,110 | 1,110 | 1,090.5 | 1,097.5 | -2 | -0.2% | 43,400 |
| 2015/12/29 | 1,094.5 | 1,115 | 1,092 | 1,099.5 | +15 | +1.4% | 40,400 |
| 2015/12/28 | 1,057 | 1,087.5 | 1,057 | 1,084.5 | +29.5 | +2.8% | 40,600 |
| 2015/12/25 | 1,072 | 1,072 | 1,050.5 | 1,055 | -14 | -1.3% | 55,200 |
| 2015/12/24 | 1,089 | 1,096.5 | 1,068.5 | 1,069 | -13 | -1.2% | 43,200 |
| 2015/12/22 | 1,065 | 1,085 | 1,065 | 1,082 | +10.5 | +1% | 33,000 |
| 2015/12/21 | 1,080 | 1,081 | 1,058.5 | 1,071.5 | -21 | -1.9% | 56,000 |
| 2015/12/18 | 1,091.5 | 1,115 | 1,089.5 | 1,092.5 | +1 | +0.1% | 59,000 |
| 2015/12/17 | 1,070 | 1,097 | 1,063.5 | 1,091.5 | +30 | +2.8% | 77,200 |
| 2015/12/16 | 1,060.5 | 1,071 | 1,056 | 1,061.5 | +5.5 | +0.5% | 56,600 |
| 2015/12/15 | 1,062 | 1,083 | 1,053 | 1,056 | -19.5 | -1.8% | 49,600 |
| 2015/12/14 | 1,076 | 1,077.5 | 1,065.5 | 1,075.5 | -0.5 | ±0% | 58,600 |
| 2015/12/11 | 1,053 | 1,082 | 1,053 | 1,076 | +17 | +1.6% | 88,600 |
| 2015/12/10 | 1,060 | 1,064 | 1,053.5 | 1,059 | -6 | -0.6% | 46,200 |
| 2015/12/09 | 1,076 | 1,079 | 1,060 | 1,065 | -6 | -0.6% | 80,600 |
| 2015/12/08 | 1,057.5 | 1,077.5 | 1,055.5 | 1,071 | +22 | +2.1% | 109,400 |
| 2015/12/07 | 1,060 | 1,067 | 1,048.5 | 1,049 | -3.5 | -0.3% | 161,000 |
| 2015/12/04 | 1,088.5 | 1,089 | 1,049.5 | 1,052.5 | -37 | -3.4% | 254,800 |
| 2015/12/03 | 1,100 | 1,101.5 | 1,084 | 1,089.5 | -14.5 | -1.3% | 189,800 |
2301～
2350
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% | 9.65倍 | 0.71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 | 0.66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 |
| 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 | 1.54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% | - | 10.15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
