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 |
|---|---|---|---|---|---|---|---|
| 2013/07/18 | 976.5 | 976.5 | 970.5 | 972.5 | -4 | -0.4% | 51,400 |
| 2013/07/17 | 979.5 | 982.5 | 975 | 976.5 | -3 | -0.3% | 38,200 |
| 2013/07/16 | 983.5 | 984.5 | 978 | 979.5 | +0.5 | +0.1% | 37,600 |
| 2013/07/12 | 975 | 979 | 972.5 | 979 | +4 | +0.4% | 23,400 |
| 2013/07/11 | 974 | 979 | 970 | 975 | -3 | -0.3% | 26,200 |
| 2013/07/10 | 979 | 980 | 974 | 978 | +1.5 | +0.2% | 35,400 |
| 2013/07/09 | 982 | 982 | 971.5 | 976.5 | +5.5 | +0.6% | 48,600 |
| 2013/07/08 | 994.5 | 994.5 | 969.5 | 971 | +1.5 | +0.2% | 65,200 |
| 2013/07/05 | 971 | 974.5 | 961 | 969.5 | +10 | +1% | 33,200 |
| 2013/07/04 | 975 | 976 | 953 | 959.5 | -10.5 | -1.1% | 33,200 |
| 2013/07/03 | 980 | 980 | 959.5 | 970 | -12 | -1.2% | 57,800 |
| 2013/07/02 | 982.5 | 987 | 970.5 | 982 | +11.5 | +1.2% | 56,600 |
| 2013/07/01 | 969 | 975 | 955.5 | 970.5 | +19.5 | +2.1% | 55,600 |
| 2013/06/28 | 932.5 | 952.5 | 928 | 951 | +26.5 | +2.9% | 70,000 |
| 2013/06/27 | 910 | 925 | 905 | 924.5 | +35.5 | +4% | 58,400 |
| 2013/06/26 | 913 | 920 | 887 | 889 | -21.5 | -2.4% | 47,200 |
| 2013/06/25 | 910 | 913 | 905 | 910.5 | -3 | -0.3% | 21,400 |
| 2013/06/24 | 925.5 | 934 | 910 | 913.5 | -12 | -1.3% | 19,200 |
| 2013/06/21 | 900 | 925.5 | 900 | 925.5 | -1 | -0.1% | 41,000 |
| 2013/06/20 | 923 | 929 | 915 | 926.5 | -3.5 | -0.4% | 32,200 |
| 2013/06/19 | 929.5 | 930 | 907 | 930 | +21.5 | +2.4% | 37,400 |
| 2013/06/18 | 934 | 935 | 905.5 | 908.5 | -9.5 | -1% | 31,000 |
| 2013/06/17 | 892.5 | 920 | 886 | 918 | +25 | +2.8% | 43,800 |
| 2013/06/14 | 909 | 927.5 | 887 | 893 | -9 | -1% | 96,200 |
| 2013/06/13 | 934.5 | 936 | 890 | 902 | -38.5 | -4.1% | 62,400 |
| 2013/06/12 | 933.5 | 940.5 | 914 | 940.5 | +3 | +0.3% | 72,400 |
| 2013/06/11 | 939 | 953.5 | 919 | 937.5 | +15.5 | +1.7% | 90,000 |
| 2013/06/10 | 892.5 | 922.5 | 892.5 | 922 | +51.5 | +5.9% | 57,600 |
| 2013/06/07 | 851.5 | 883 | 838 | 870.5 | -29.5 | -3.3% | 134,200 |
| 2013/06/06 | 911 | 918 | 882.5 | 900 | -18 | -2% | 102,400 |
| 2013/06/05 | 917 | 941 | 911 | 918 | +1 | +0.1% | 46,200 |
| 2013/06/04 | 910.5 | 930 | 900.5 | 917 | -13.5 | -1.5% | 116,000 |
| 2013/06/03 | 950.5 | 965.5 | 928 | 930.5 | -33.5 | -3.5% | 123,000 |
| 2013/05/31 | 961.5 | 984.5 | 952.5 | 964 | +5.5 | +0.6% | 76,400 |
| 2013/05/30 | 975 | 997 | 952.5 | 958.5 | -37 | -3.7% | 95,600 |
| 2013/05/29 | 1,005 | 1,012.5 | 995.5 | 995.5 | +0.5 | +0.1% | 69,400 |
| 2013/05/28 | 982.5 | 1,000 | 972.5 | 995 | +10.5 | +1.1% | 46,400 |
| 2013/05/27 | 981.5 | 1,004 | 954 | 984.5 | -24 | -2.4% | 84,000 |
| 2013/05/24 | 997.5 | 1,019.5 | 970 | 1,008.5 | +0.5 | ±0% | 130,200 |
| 2013/05/23 | 1,063 | 1,064.5 | 997.5 | 1,008 | -67 | -6.2% | 174,400 |
| 2013/05/22 | 1,077.5 | 1,089 | 1,052 | 1,075 | -3 | -0.3% | 122,600 |
| 2013/05/21 | 1,098.5 | 1,098.5 | 1,071 | 1,078 | -20 | -1.8% | 61,400 |
| 2013/05/20 | 1,095.5 | 1,110 | 1,083 | 1,098 | +27 | +2.5% | 135,000 |
| 2013/05/17 | 1,075 | 1,095.5 | 1,056.5 | 1,071 | -14.5 | -1.3% | 138,200 |
| 2013/05/16 | 1,101 | 1,105 | 1,026.5 | 1,085.5 | -19 | -1.7% | 141,200 |
| 2013/05/15 | 1,167.5 | 1,182 | 1,075 | 1,104.5 | -38.5 | -3.4% | 170,000 |
| 2013/05/14 | 1,148.5 | 1,161 | 1,130 | 1,143 | +1.5 | +0.1% | 93,400 |
| 2013/05/13 | 1,150 | 1,155 | 1,125.5 | 1,141.5 | -4 | -0.3% | 127,200 |
| 2013/05/10 | 1,190 | 1,190 | 1,125 | 1,145.5 | -27 | -2.3% | 215,200 |
| 2013/05/09 | 1,125 | 1,180 | 1,123.5 | 1,172.5 | +68.5 | +6.2% | 234,000 |
2901～
2950
件表示中 / 6964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 | 131,200円 | +15.7% | +5.3% | 3.47% | 9.48倍 | 0.70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 |
| クオリプス | 585,000円 | +237.1% | - | 0.00% | - | 8.59倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 生化学 | 64,500円 | -9.6% | -30.2% | 4.65% | 26.07倍 | 0.48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 |
| ダイト | 98,000円 | +4.5% | -33.7% | 3.57% | 19.59倍 | 0.56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 | 155,000円 | +1.2% | -13.9% | 5.48% | 9.14倍 | 1.70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
