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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,642 | 1,644 | 1,620 | 1,623 | -23 | -1.4% | 126,000 |
| 2024/03/22 | 1,678 | 1,678 | 1,637 | 1,646 | -31 | -1.8% | 174,800 |
| 2024/03/21 | 1,696 | 1,731 | 1,664 | 1,677 | -5 | -0.3% | 185,100 |
| 2024/03/19 | 1,678 | 1,694 | 1,671 | 1,682 | +11 | +0.7% | 80,000 |
| 2024/03/18 | 1,682 | 1,695 | 1,661 | 1,671 | -11 | -0.7% | 86,000 |
| 2024/03/15 | 1,680 | 1,687 | 1,661 | 1,682 | -5 | -0.3% | 111,900 |
| 2024/03/14 | 1,650 | 1,687 | 1,650 | 1,687 | +38 | +2.3% | 104,200 |
| 2024/03/13 | 1,659 | 1,661 | 1,621 | 1,649 | +3 | +0.2% | 127,200 |
| 2024/03/12 | 1,631 | 1,655 | 1,617 | 1,646 | +1 | +0.1% | 111,700 |
| 2024/03/11 | 1,676 | 1,682 | 1,621 | 1,645 | -47 | -2.8% | 175,400 |
| 2024/03/08 | 1,675 | 1,712 | 1,670 | 1,692 | -4 | -0.2% | 115,300 |
| 2024/03/07 | 1,719 | 1,728 | 1,685 | 1,696 | -16 | -0.9% | 143,500 |
| 2024/03/06 | 1,681 | 1,722 | 1,680 | 1,712 | +31 | +1.8% | 185,100 |
| 2024/03/05 | 1,665 | 1,682 | 1,644 | 1,681 | +9 | +0.5% | 152,400 |
| 2024/03/04 | 1,702 | 1,702 | 1,661 | 1,672 | -31 | -1.8% | 208,200 |
| 2024/03/01 | 1,742 | 1,742 | 1,703 | 1,703 | -51 | -2.9% | 185,000 |
| 2024/02/29 | 1,694 | 1,762 | 1,691 | 1,754 | +60 | +3.5% | 224,800 |
| 2024/02/28 | 1,715 | 1,737 | 1,674 | 1,694 | -12 | -0.7% | 267,300 |
| 2024/02/27 | 1,699 | 1,714 | 1,689 | 1,706 | -11 | -0.6% | 165,700 |
| 2024/02/26 | 1,727 | 1,739 | 1,687 | 1,717 | -4 | -0.2% | 243,300 |
| 2024/02/22 | 1,727 | 1,731 | 1,700 | 1,721 | -9 | -0.5% | 205,800 |
| 2024/02/21 | 1,775 | 1,789 | 1,728 | 1,730 | -41 | -2.3% | 242,300 |
| 2024/02/20 | 1,809 | 1,835 | 1,754 | 1,771 | -25 | -1.4% | 414,400 |
| 2024/02/19 | 1,719 | 1,798 | 1,711 | 1,796 | +114 | +6.8% | 554,600 |
| 2024/02/16 | 1,622 | 1,708 | 1,607 | 1,682 | +91 | +5.7% | 549,400 |
| 2024/02/15 | 1,660 | 1,679 | 1,581 | 1,591 | -64 | -3.9% | 445,200 |
| 2024/02/14 | 1,691 | 1,700 | 1,612 | 1,655 | -50 | -2.9% | 557,800 |
| 2024/02/13 | 1,716 | 1,757 | 1,680 | 1,705 | +27 | +1.6% | 1,005,400 |
| 2024/02/09 | 1,661 | 1,696 | 1,581 | 1,678 | -303 | -15.3% | 2,218,400 |
| 2024/02/08 | 2,005 | 2,005 | 1,949 | 1,981 | +6 | +0.3% | 254,500 |
| 2024/02/07 | 1,951 | 1,977 | 1,939 | 1,975 | +12 | +0.6% | 110,600 |
| 2024/02/06 | 1,950 | 1,985 | 1,949 | 1,963 | +19 | +1% | 191,900 |
| 2024/02/05 | 2,037 | 2,037 | 1,934 | 1,944 | -76 | -3.8% | 244,700 |
| 2024/02/02 | 1,995 | 2,022 | 1,988 | 2,020 | +34 | +1.7% | 188,900 |
| 2024/02/01 | 1,970 | 1,996 | 1,960 | 1,986 | +15 | +0.8% | 144,700 |
| 2024/01/31 | 1,954 | 1,971 | 1,932 | 1,971 | +11 | +0.6% | 107,500 |
| 2024/01/30 | 1,976 | 2,000 | 1,954 | 1,960 | -2 | -0.1% | 171,700 |
| 2024/01/29 | 1,938 | 1,964 | 1,934 | 1,962 | +40 | +2.1% | 88,600 |
| 2024/01/26 | 1,933 | 1,948 | 1,917 | 1,922 | -1 | -0.1% | 120,600 |
| 2024/01/25 | 1,944 | 1,945 | 1,896 | 1,923 | -37 | -1.9% | 239,400 |
| 2024/01/24 | 1,958 | 1,992 | 1,943 | 1,960 | +23 | +1.2% | 185,700 |
| 2024/01/23 | 1,914 | 1,952 | 1,912 | 1,937 | +25 | +1.3% | 139,800 |
| 2024/01/22 | 1,912 | 1,930 | 1,890 | 1,912 | -19 | -1% | 175,500 |
| 2024/01/19 | 1,974 | 1,978 | 1,907 | 1,931 | -18 | -0.9% | 190,900 |
| 2024/01/18 | 1,989 | 1,993 | 1,932 | 1,949 | -41 | -2.1% | 218,400 |
| 2024/01/17 | 2,010 | 2,060 | 1,973 | 1,990 | -17 | -0.8% | 276,500 |
| 2024/01/16 | 1,998 | 2,059 | 1,998 | 2,007 | +17 | +0.9% | 343,500 |
| 2024/01/15 | 1,916 | 1,993 | 1,908 | 1,990 | +75 | +3.9% | 227,000 |
| 2024/01/12 | 1,957 | 1,957 | 1,894 | 1,915 | +12 | +0.6% | 173,600 |
| 2024/01/11 | 1,919 | 1,936 | 1,893 | 1,903 | +15 | +0.8% | 168,300 |
301～
350
件表示中 / 6974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 | 131,900円 | +15.7% | +5.3% | 3.45% | 9.53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 | 609,000円 | +237.1% | - | 0.00% | - | 8.94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 | 62,800円 | -9.6% | -30.2% | 4.78% | 25.38倍 | 0.47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 | 104,700円 | +4.5% | -33.7% | 3.34% | 20.93倍 | 0.60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 | 151,800円 | +1.2% | -13.9% | 5.60% | 8.95倍 | 1.67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
