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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,100 | 1,110.5 | 1,100 | 1,101.5 | -1.5 | -0.1% | 28,600 |
| 2015/04/20 | 1,096.5 | 1,112.5 | 1,096.5 | 1,103 | -10 | -0.9% | 20,800 |
| 2015/04/17 | 1,120 | 1,123.5 | 1,107.5 | 1,113 | -2.5 | -0.2% | 39,600 |
| 2015/04/16 | 1,117 | 1,122.5 | 1,100 | 1,115.5 | -1.5 | -0.1% | 36,200 |
| 2015/04/15 | 1,125 | 1,142.5 | 1,117 | 1,117 | -6.5 | -0.6% | 34,200 |
| 2015/04/14 | 1,125 | 1,134.5 | 1,118.5 | 1,123.5 | +5 | +0.4% | 28,000 |
| 2015/04/13 | 1,096.5 | 1,122 | 1,096.5 | 1,118.5 | +21.5 | +2% | 39,200 |
| 2015/04/10 | 1,120 | 1,120 | 1,094 | 1,097 | -26.5 | -2.4% | 108,200 |
| 2015/04/09 | 1,117.5 | 1,125 | 1,117.5 | 1,123.5 | +0.5 | ±0% | 24,800 |
| 2015/04/08 | 1,121.5 | 1,125.5 | 1,117.5 | 1,123 | -1.5 | -0.1% | 43,400 |
| 2015/04/07 | 1,130.5 | 1,144 | 1,119 | 1,124.5 | -5.5 | -0.5% | 50,000 |
| 2015/04/06 | 1,150 | 1,150 | 1,128 | 1,130 | -8 | -0.7% | 31,000 |
| 2015/04/03 | 1,162.5 | 1,162.5 | 1,131.5 | 1,138 | -24.5 | -2.1% | 30,600 |
| 2015/04/02 | 1,117.5 | 1,169.5 | 1,117.5 | 1,162.5 | +38 | +3.4% | 50,200 |
| 2015/04/01 | 1,131.5 | 1,134.5 | 1,114.5 | 1,124.5 | -7 | -0.6% | 47,600 |
| 2015/03/31 | 1,144 | 1,157 | 1,131.5 | 1,131.5 | -7.5 | -0.7% | 19,200 |
| 2015/03/30 | 1,140 | 1,160 | 1,133 | 1,139 | -0.5 | ±0% | 29,000 |
| 2015/03/27 | 1,155 | 1,167 | 1,139 | 1,139.5 | -15.5 | -1.3% | 54,600 |
| 2015/03/26 | 1,187.5 | 1,189.5 | 1,111 | 1,155 | -32.5 | -2.7% | 72,200 |
| 2015/03/25 | 1,202.5 | 1,217 | 1,180.5 | 1,187.5 | -15 | -1.2% | 57,000 |
| 2015/03/24 | 1,229.5 | 1,235.5 | 1,193 | 1,202.5 | -27 | -2.2% | 77,000 |
| 2015/03/23 | 1,240 | 1,250 | 1,220 | 1,229.5 | +14 | +1.2% | 69,600 |
| 2015/03/20 | 1,176 | 1,220 | 1,176 | 1,215.5 | +39.5 | +3.4% | 61,200 |
| 2015/03/19 | 1,196.5 | 1,198 | 1,170 | 1,176 | -22 | -1.8% | 45,400 |
| 2015/03/18 | 1,205 | 1,211 | 1,198 | 1,198 | -6.5 | -0.5% | 48,200 |
| 2015/03/17 | 1,215 | 1,218 | 1,203.5 | 1,204.5 | +4.5 | +0.4% | 28,800 |
| 2015/03/16 | 1,192.5 | 1,215 | 1,185.5 | 1,200 | +18.5 | +1.6% | 55,200 |
| 2015/03/13 | 1,196 | 1,205 | 1,167.5 | 1,181.5 | +10.5 | +0.9% | 95,000 |
| 2015/03/12 | 1,184.5 | 1,197.5 | 1,167.5 | 1,171 | +2 | +0.2% | 70,000 |
| 2015/03/11 | 1,185 | 1,187.5 | 1,167 | 1,169 | -25.5 | -2.1% | 51,000 |
| 2015/03/10 | 1,174.5 | 1,198 | 1,164 | 1,194.5 | +39 | +3.4% | 51,600 |
| 2015/03/09 | 1,153 | 1,176.5 | 1,152.5 | 1,155.5 | +2.5 | +0.2% | 74,600 |
| 2015/03/06 | 1,161.5 | 1,165 | 1,150 | 1,153 | +14 | +1.2% | 39,200 |
| 2015/03/05 | 1,153 | 1,162 | 1,135.5 | 1,139 | -23.5 | -2% | 56,800 |
| 2015/03/04 | 1,138.5 | 1,164 | 1,138.5 | 1,162.5 | +15 | +1.3% | 34,000 |
| 2015/03/03 | 1,142.5 | 1,147.5 | 1,137 | 1,147.5 | +12.5 | +1.1% | 18,800 |
| 2015/03/02 | 1,136.5 | 1,145 | 1,135 | 1,135 | -1.5 | -0.1% | 16,800 |
| 2015/02/27 | 1,145 | 1,148 | 1,135 | 1,136.5 | -8.5 | -0.7% | 14,000 |
| 2015/02/26 | 1,134.5 | 1,154.5 | 1,134.5 | 1,145 | +10.5 | +0.9% | 42,600 |
| 2015/02/25 | 1,152.5 | 1,152.5 | 1,131.5 | 1,134.5 | -15.5 | -1.3% | 16,600 |
| 2015/02/24 | 1,142.5 | 1,153.5 | 1,140 | 1,150 | +7 | +0.6% | 30,200 |
| 2015/02/23 | 1,166.5 | 1,169.5 | 1,133 | 1,143 | -12.5 | -1.1% | 36,800 |
| 2015/02/20 | 1,147.5 | 1,166.5 | 1,146 | 1,155.5 | +9 | +0.8% | 45,000 |
| 2015/02/19 | 1,140 | 1,146.5 | 1,133.5 | 1,146.5 | +14 | +1.2% | 45,400 |
| 2015/02/18 | 1,117.5 | 1,140 | 1,107.5 | 1,132.5 | +18 | +1.6% | 84,200 |
| 2015/02/17 | 1,106.5 | 1,120 | 1,106.5 | 1,114.5 | +8 | +0.7% | 46,400 |
| 2015/02/16 | 1,100 | 1,114 | 1,097.5 | 1,106.5 | +10.5 | +1% | 39,200 |
| 2015/02/13 | 1,100 | 1,104.5 | 1,072.5 | 1,096 | +10.5 | +1% | 91,800 |
| 2015/02/12 | 1,050 | 1,097.5 | 1,050 | 1,085.5 | +44 | +4.2% | 141,400 |
| 2015/02/10 | 1,040 | 1,044.5 | 1,035 | 1,041.5 | +4.5 | +0.4% | 41,400 |
2501～
2550
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
