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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 789.5 | 854.5 | 782.5 | 844 | +64 | +8.2% | 71,600 |
| 2010/08/17 | 777.5 | 785 | 769.5 | 780 | ±0 | ±0% | 15,600 |
| 2010/08/16 | 784 | 790 | 775 | 780 | -10 | -1.3% | 17,800 |
| 2010/08/13 | 791 | 791.5 | 784.5 | 790 | ±0 | ±0% | 27,200 |
| 2010/08/12 | 809 | 809 | 784 | 790 | -18 | -2.2% | 25,600 |
| 2010/08/11 | 821 | 821.5 | 800 | 808 | -18.5 | -2.2% | 50,200 |
| 2010/08/10 | 839.5 | 839.5 | 821.5 | 826.5 | -14.5 | -1.7% | 34,200 |
| 2010/08/09 | 842.5 | 845 | 838 | 841 | +2.5 | +0.3% | 15,600 |
| 2010/08/06 | 848 | 849 | 834 | 838.5 | -9 | -1.1% | 34,600 |
| 2010/08/05 | 870 | 870 | 845.5 | 847.5 | -27.5 | -3.1% | 35,000 |
| 2010/08/04 | 877.5 | 886.5 | 875 | 875 | -11 | -1.2% | 8,600 |
| 2010/08/03 | 893.5 | 893.5 | 875.5 | 886 | +0.5 | +0.1% | 11,600 |
| 2010/08/02 | 886.5 | 890 | 875.5 | 885.5 | -2 | -0.2% | 16,000 |
| 2010/07/30 | 882.5 | 892.5 | 880 | 887.5 | +10 | +1.1% | 13,600 |
| 2010/07/29 | 871.5 | 879.5 | 870 | 877.5 | +7.5 | +0.9% | 9,800 |
| 2010/07/28 | 871 | 872.5 | 867.5 | 870 | +4.5 | +0.5% | 10,600 |
| 2010/07/27 | 853 | 866 | 852.5 | 865.5 | +13 | +1.5% | 9,600 |
| 2010/07/26 | 849.5 | 852.5 | 845 | 852.5 | +14 | +1.7% | 5,000 |
| 2010/07/23 | 838.5 | 851 | 838.5 | 838.5 | +4 | +0.5% | 15,600 |
| 2010/07/22 | 838 | 841.5 | 831 | 834.5 | -6 | -0.7% | 9,600 |
| 2010/07/21 | 850.5 | 850.5 | 840.5 | 840.5 | -14.5 | -1.7% | 11,400 |
| 2010/07/20 | 850 | 855 | 846.5 | 855 | -5 | -0.6% | 18,200 |
| 2010/07/16 | 865 | 865 | 850 | 860 | -12.5 | -1.4% | 21,800 |
| 2010/07/15 | 878 | 878 | 871 | 872.5 | -11.5 | -1.3% | 18,000 |
| 2010/07/14 | 892.5 | 892.5 | 878 | 884 | +6 | +0.7% | 28,200 |
| 2010/07/13 | 877 | 882.5 | 877 | 878 | +0.5 | +0.1% | 9,000 |
| 2010/07/12 | 892.5 | 892.5 | 875.5 | 877.5 | -15.5 | -1.7% | 38,200 |
| 2010/07/09 | 904.5 | 904.5 | 893 | 893 | -10 | -1.1% | 31,400 |
| 2010/07/08 | 901 | 913.5 | 895 | 903 | -11 | -1.2% | 19,200 |
| 2010/07/07 | 926.5 | 929 | 890 | 914 | -6.5 | -0.7% | 62,400 |
| 2010/07/06 | 910 | 927 | 909 | 920.5 | +11.5 | +1.3% | 19,400 |
| 2010/07/05 | 909.5 | 915.5 | 900 | 909 | -0.5 | -0.1% | 20,600 |
| 2010/07/02 | 900 | 910 | 900 | 909.5 | +9.5 | +1.1% | 28,000 |
| 2010/07/01 | 897.5 | 905 | 890 | 900 | -0.5 | -0.1% | 21,000 |
| 2010/06/30 | 900 | 920 | 895 | 900.5 | -7 | -0.8% | 61,800 |
| 2010/06/29 | 927.5 | 930 | 901.5 | 907.5 | -20 | -2.2% | 28,400 |
| 2010/06/28 | 940 | 942.5 | 923.5 | 927.5 | -5.5 | -0.6% | 80,200 |
| 2010/06/25 | 930.5 | 958.5 | 916 | 933 | -27 | -2.8% | 81,600 |
| 2010/06/24 | 919 | 970 | 905 | 960 | +55 | +6.1% | 102,600 |
| 2010/06/23 | 875 | 906.5 | 875 | 905 | +23 | +2.6% | 58,200 |
| 2010/06/22 | 861 | 882 | 861 | 882 | +19.5 | +2.3% | 24,800 |
| 2010/06/21 | 862.5 | 870 | 862.5 | 862.5 | ±0 | ±0% | 6,800 |
| 2010/06/18 | 863.5 | 869 | 856.5 | 862.5 | -1.5 | -0.2% | 17,200 |
| 2010/06/17 | 854 | 864 | 850 | 864 | +13.5 | +1.6% | 11,800 |
| 2010/06/16 | 869.5 | 870 | 850 | 850.5 | -19 | -2.2% | 53,400 |
| 2010/06/15 | 878 | 878 | 864 | 869.5 | -9 | -1% | 16,600 |
| 2010/06/14 | 884 | 884 | 878 | 878.5 | -6.5 | -0.7% | 18,600 |
| 2010/06/11 | 889 | 889 | 882.5 | 885 | -0.5 | -0.1% | 28,400 |
| 2010/06/10 | 883 | 885.5 | 875 | 885.5 | +9 | +1% | 8,400 |
| 2010/06/09 | 889.5 | 889.5 | 876.5 | 876.5 | -8 | -0.9% | 5,800 |
3601～
3650
件表示中 / 6948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 | 131,000円 | +15.7% | +5.3% | 3.47% | 9.47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 |
| 生化学 | 71,700円 | +9.2% | +39.0% | 4.18% | 23.72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 | 32,200円 | +150.0% | - | 0.00% | - | 15.84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 | 209,500円 | +4.5% | -33.7% | 3.34% | 20.95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 | 150,400円 | +1.2% | -13.9% | 5.65% | 8.87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
