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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,114.5 | 1,128.5 | 1,090 | 1,104 | +7.5 | +0.7% | 192,200 |
| 2015/12/01 | 1,108 | 1,115 | 1,075 | 1,096.5 | -11 | -1% | 109,200 |
| 2015/11/30 | 1,088.5 | 1,111.5 | 1,084.5 | 1,107.5 | +20 | +1.8% | 114,000 |
| 2015/11/27 | 1,077.5 | 1,088 | 1,064 | 1,087.5 | +24.5 | +2.3% | 83,000 |
| 2015/11/26 | 1,073 | 1,082 | 1,062.5 | 1,063 | -10 | -0.9% | 168,800 |
| 2015/11/25 | 1,075 | 1,077 | 1,052 | 1,073 | -6.5 | -0.6% | 128,600 |
| 2015/11/24 | 1,075 | 1,084.5 | 1,073.5 | 1,079.5 | +6.5 | +0.6% | 79,000 |
| 2015/11/20 | 1,083 | 1,083.5 | 1,069 | 1,073 | -10 | -0.9% | 82,000 |
| 2015/11/19 | 1,090 | 1,094 | 1,079.5 | 1,083 | +6.5 | +0.6% | 59,800 |
| 2015/11/18 | 1,075 | 1,078 | 1,071 | 1,076.5 | +7.5 | +0.7% | 45,000 |
| 2015/11/17 | 1,080 | 1,085 | 1,065 | 1,069 | +10 | +0.9% | 110,000 |
| 2015/11/16 | 1,075 | 1,084 | 1,043 | 1,059 | -51.5 | -4.6% | 145,600 |
| 2015/11/13 | 1,100 | 1,125 | 1,085 | 1,110.5 | +9 | +0.8% | 53,800 |
| 2015/11/12 | 1,149 | 1,149 | 1,084.5 | 1,101.5 | -18 | -1.6% | 103,600 |
| 2015/11/11 | 1,110.5 | 1,122.5 | 1,105 | 1,119.5 | +18.5 | +1.7% | 68,600 |
| 2015/11/10 | 1,092.5 | 1,101.5 | 1,085 | 1,101 | +7 | +0.6% | 57,400 |
| 2015/11/09 | 1,079.5 | 1,097 | 1,079.5 | 1,094 | +14.5 | +1.3% | 80,200 |
| 2015/11/06 | 1,055.5 | 1,079.5 | 1,055.5 | 1,079.5 | +22.5 | +2.1% | 73,000 |
| 2015/11/05 | 1,064 | 1,082.5 | 1,056.5 | 1,057 | ±0 | ±0% | 68,400 |
| 2015/11/04 | 1,080 | 1,082.5 | 1,053 | 1,057 | +4.5 | +0.4% | 76,400 |
| 2015/11/02 | 1,074 | 1,074 | 1,050 | 1,052.5 | -5.5 | -0.5% | 61,800 |
| 2015/10/30 | 1,075 | 1,076.5 | 1,058 | 1,058 | -4.5 | -0.4% | 84,200 |
| 2015/10/29 | 1,045 | 1,070.5 | 1,045 | 1,062.5 | +27.5 | +2.7% | 110,800 |
| 2015/10/28 | 1,016.5 | 1,037.5 | 1,007.5 | 1,035 | +31 | +3.1% | 91,000 |
| 2015/10/27 | 1,015 | 1,020 | 1,003 | 1,004 | -4 | -0.4% | 49,600 |
| 2015/10/26 | 1,012.5 | 1,040 | 1,000 | 1,008 | +8 | +0.8% | 147,800 |
| 2015/10/23 | 1,005 | 1,006.5 | 1,000 | 1,000 | -3 | -0.3% | 75,800 |
| 2015/10/22 | 1,005.5 | 1,007.5 | 1,000.5 | 1,003 | -3.5 | -0.3% | 31,400 |
| 2015/10/21 | 1,001 | 1,007 | 999.5 | 1,006.5 | -0.5 | ±0% | 52,400 |
| 2015/10/20 | 1,000.5 | 1,007 | 998.5 | 1,007 | +6.5 | +0.6% | 26,000 |
| 2015/10/19 | 1,002.5 | 1,009 | 995.5 | 1,000.5 | +1.5 | +0.2% | 56,600 |
| 2015/10/16 | 1,006 | 1,008.5 | 998 | 999 | -2.5 | -0.2% | 94,200 |
| 2015/10/15 | 998 | 1,009 | 997.5 | 1,001.5 | +1 | +0.1% | 56,400 |
| 2015/10/14 | 1,015 | 1,015.5 | 998 | 1,000.5 | -14 | -1.4% | 65,200 |
| 2015/10/13 | 1,018.5 | 1,024.5 | 1,012.5 | 1,014.5 | +5 | +0.5% | 58,800 |
| 2015/10/09 | 998 | 1,014.5 | 997.5 | 1,009.5 | +13.5 | +1.4% | 73,600 |
| 2015/10/08 | 994.5 | 1,005.5 | 992.5 | 996 | +5.5 | +0.6% | 74,600 |
| 2015/10/07 | 999.5 | 999.5 | 988.5 | 990.5 | +0.5 | +0.1% | 77,000 |
| 2015/10/06 | 1,005 | 1,010 | 990 | 990 | +4 | +0.4% | 84,800 |
| 2015/10/05 | 1,001.5 | 1,004 | 981 | 986 | -3 | -0.3% | 113,800 |
| 2015/10/02 | 1,001.5 | 1,001.5 | 978 | 989 | -8 | -0.8% | 53,800 |
| 2015/10/01 | 1,010.5 | 1,024 | 991 | 997 | -4 | -0.4% | 78,600 |
| 2015/09/30 | 1,028.5 | 1,028.5 | 1,000.5 | 1,001 | -40.5 | -3.9% | 105,000 |
| 2015/09/29 | 1,082.5 | 1,083.5 | 1,040.5 | 1,041.5 | -54.5 | -5% | 34,000 |
| 2015/09/28 | 1,105.5 | 1,105.5 | 1,091 | 1,096 | -9.5 | -0.9% | 18,800 |
| 2015/09/25 | 1,082 | 1,112 | 1,081.5 | 1,105.5 | +23 | +2.1% | 34,800 |
| 2015/09/24 | 1,100.5 | 1,117 | 1,080.5 | 1,082.5 | -22.5 | -2% | 47,000 |
| 2015/09/18 | 1,125 | 1,131.5 | 1,103.5 | 1,105 | -16 | -1.4% | 25,600 |
| 2015/09/17 | 1,110 | 1,137 | 1,106 | 1,121 | +2.5 | +0.2% | 28,200 |
| 2015/09/16 | 1,128.5 | 1,134 | 1,105.5 | 1,118.5 | +2.5 | +0.2% | 23,000 |
2351～
2400
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
