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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,082 | 1,082 | 1,060 | 1,071 | +8 | +0.8% | 8,400 |
| 2015/07/10 | 1,057.5 | 1,087 | 1,057.5 | 1,063 | +6.5 | +0.6% | 24,200 |
| 2015/07/09 | 1,060 | 1,062 | 1,026.5 | 1,056.5 | -18 | -1.7% | 78,800 |
| 2015/07/08 | 1,092.5 | 1,098.5 | 1,074 | 1,074.5 | -28 | -2.5% | 72,200 |
| 2015/07/07 | 1,094 | 1,108 | 1,080 | 1,102.5 | +8.5 | +0.8% | 72,200 |
| 2015/07/06 | 1,103 | 1,108.5 | 1,088 | 1,094 | -9 | -0.8% | 51,000 |
| 2015/07/03 | 1,105 | 1,110 | 1,100 | 1,103 | -2 | -0.2% | 23,400 |
| 2015/07/02 | 1,111 | 1,113 | 1,101.5 | 1,105 | -2 | -0.2% | 31,200 |
| 2015/07/01 | 1,110 | 1,112.5 | 1,105 | 1,107 | -5.5 | -0.5% | 49,600 |
| 2015/06/30 | 1,079.5 | 1,112.5 | 1,079.5 | 1,112.5 | +12.5 | +1.1% | 50,000 |
| 2015/06/29 | 1,100 | 1,110 | 1,095 | 1,100 | -13 | -1.2% | 56,600 |
| 2015/06/26 | 1,107.5 | 1,115.5 | 1,107.5 | 1,113 | +3.5 | +0.3% | 77,400 |
| 2015/06/25 | 1,115.5 | 1,120 | 1,109.5 | 1,109.5 | -12.5 | -1.1% | 80,400 |
| 2015/06/24 | 1,125 | 1,128 | 1,111 | 1,122 | -8 | -0.7% | 86,600 |
| 2015/06/23 | 1,130.5 | 1,135 | 1,125 | 1,130 | +2.5 | +0.2% | 66,200 |
| 2015/06/22 | 1,129.5 | 1,145 | 1,120 | 1,127.5 | ±0 | ±0% | 86,200 |
| 2015/06/19 | 1,113 | 1,127.5 | 1,110.5 | 1,127.5 | +19.5 | +1.8% | 126,000 |
| 2015/06/18 | 1,112.5 | 1,112.5 | 1,108 | 1,108 | -5 | -0.4% | 30,200 |
| 2015/06/17 | 1,124 | 1,124 | 1,105.5 | 1,113 | -3.5 | -0.3% | 68,400 |
| 2015/06/16 | 1,119 | 1,121.5 | 1,113 | 1,116.5 | -2.5 | -0.2% | 61,200 |
| 2015/06/15 | 1,115 | 1,130 | 1,115 | 1,119 | +6.5 | +0.6% | 58,600 |
| 2015/06/12 | 1,112.5 | 1,115 | 1,110 | 1,112.5 | +1 | +0.1% | 68,400 |
| 2015/06/11 | 1,110 | 1,115 | 1,110 | 1,111.5 | +1.5 | +0.1% | 60,000 |
| 2015/06/10 | 1,112.5 | 1,116.5 | 1,109.5 | 1,110 | +6.5 | +0.6% | 45,000 |
| 2015/06/09 | 1,112.5 | 1,116.5 | 1,103.5 | 1,103.5 | -9 | -0.8% | 49,800 |
| 2015/06/08 | 1,112 | 1,117 | 1,110 | 1,112.5 | +1 | +0.1% | 38,600 |
| 2015/06/05 | 1,112.5 | 1,115 | 1,108.5 | 1,111.5 | -0.5 | ±0% | 52,000 |
| 2015/06/04 | 1,115 | 1,116 | 1,108.5 | 1,112 | +3 | +0.3% | 58,600 |
| 2015/06/03 | 1,111 | 1,112.5 | 1,103 | 1,109 | -2 | -0.2% | 52,400 |
| 2015/06/02 | 1,115 | 1,115 | 1,110.5 | 1,111 | -2 | -0.2% | 56,600 |
| 2015/06/01 | 1,114.5 | 1,117 | 1,110 | 1,113 | +3 | +0.3% | 45,400 |
| 2015/05/29 | 1,112.5 | 1,113 | 1,110 | 1,110 | -0.5 | ±0% | 42,000 |
| 2015/05/28 | 1,120.5 | 1,128.5 | 1,110 | 1,110.5 | -6 | -0.5% | 85,800 |
| 2015/05/27 | 1,140.5 | 1,148.5 | 1,114.5 | 1,116.5 | -4.5 | -0.4% | 90,000 |
| 2015/05/26 | 1,147.5 | 1,157.5 | 1,120.5 | 1,121 | -15 | -1.3% | 87,200 |
| 2015/05/25 | 1,123.5 | 1,172.5 | 1,117.5 | 1,136 | +26 | +2.3% | 76,200 |
| 2015/05/22 | 1,107 | 1,117 | 1,107 | 1,110 | +14 | +1.3% | 131,200 |
| 2015/05/21 | 1,112.5 | 1,121 | 1,096 | 1,096 | -14 | -1.3% | 42,800 |
| 2015/05/20 | 1,098 | 1,112 | 1,095 | 1,110 | +12.5 | +1.1% | 34,400 |
| 2015/05/19 | 1,099 | 1,099 | 1,092.5 | 1,097.5 | +11 | +1% | 35,400 |
| 2015/05/18 | 1,071 | 1,093 | 1,071 | 1,086.5 | +30 | +2.8% | 45,000 |
| 2015/05/15 | 1,065 | 1,067.5 | 1,055.5 | 1,056.5 | +1.5 | +0.1% | 19,000 |
| 2015/05/14 | 1,095.5 | 1,095.5 | 1,053 | 1,055 | -40.5 | -3.7% | 84,000 |
| 2015/05/13 | 1,103.5 | 1,103.5 | 1,085 | 1,095.5 | +1 | +0.1% | 27,000 |
| 2015/05/12 | 1,100 | 1,110 | 1,085.5 | 1,094.5 | -11.5 | -1% | 34,600 |
| 2015/05/11 | 1,112.5 | 1,119.5 | 1,100 | 1,106 | -2.5 | -0.2% | 35,200 |
| 2015/05/08 | 1,101 | 1,112.5 | 1,097.5 | 1,108.5 | +7.5 | +0.7% | 24,600 |
| 2015/05/07 | 1,112.5 | 1,113.5 | 1,100.5 | 1,101 | -6.5 | -0.6% | 19,600 |
| 2015/05/01 | 1,110 | 1,117.5 | 1,107 | 1,107.5 | -4.5 | -0.4% | 27,600 |
| 2015/04/30 | 1,112 | 1,112 | 1,104 | 1,112 | +1 | +0.1% | 27,000 |
2401～
2450
件表示中 / 6950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 | 127,300円 | +15.7% | +5.3% | 3.57% | 9.20倍 | 0.68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 |
| 生化学 | 71,500円 | +9.2% | +39.0% | 4.20% | 23.65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 |
| ヘリオス | 32,100円 | +150.0% | - | 0.00% | - | 15.79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 |
| ダイト | 204,800円 | +4.5% | -33.7% | 3.42% | 20.47倍 | 0.59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 |
| ミズホメディ | 150,100円 | +1.2% | -13.9% | 5.66% | 8.85倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
