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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 800 | 804.5 | 793 | 794.5 | -5 | -0.6% | 26,400 |
| 2010/03/23 | 808.5 | 818 | 799.5 | 799.5 | -9.5 | -1.2% | 30,000 |
| 2010/03/19 | 816 | 816 | 807.5 | 809 | +1 | +0.1% | 26,000 |
| 2010/03/18 | 810 | 819.5 | 802.5 | 808 | ±0 | ±0% | 30,600 |
| 2010/03/17 | 815 | 815 | 795.5 | 808 | +3 | +0.4% | 25,400 |
| 2010/03/16 | 786 | 811 | 783 | 805 | +20 | +2.5% | 19,400 |
| 2010/03/15 | 776 | 787.5 | 775.5 | 785 | +10.5 | +1.4% | 18,600 |
| 2010/03/12 | 777 | 777.5 | 770.5 | 774.5 | +5 | +0.6% | 17,200 |
| 2010/03/11 | 774.5 | 775 | 768 | 769.5 | +0.5 | +0.1% | 18,200 |
| 2010/03/10 | 774.5 | 775 | 769 | 769 | ±0 | ±0% | 6,800 |
| 2010/03/09 | 770 | 771.5 | 767.5 | 769 | -0.5 | -0.1% | 14,200 |
| 2010/03/08 | 775 | 775 | 766.5 | 769.5 | +3 | +0.4% | 10,000 |
| 2010/03/05 | 770.5 | 770.5 | 765.5 | 766.5 | -8.5 | -1.1% | 14,800 |
| 2010/03/04 | 782.5 | 783 | 775 | 775 | -7 | -0.9% | 20,000 |
| 2010/03/03 | 783 | 783.5 | 780.5 | 782 | -0.5 | -0.1% | 5,000 |
| 2010/03/02 | 794.5 | 794.5 | 782.5 | 782.5 | -1.5 | -0.2% | 8,200 |
| 2010/03/01 | 785 | 790 | 782.5 | 784 | -6 | -0.8% | 5,800 |
| 2010/02/26 | 790 | 791.5 | 781.5 | 790 | -9 | -1.1% | 18,000 |
| 2010/02/25 | 811 | 811 | 780 | 799 | -12 | -1.5% | 14,200 |
| 2010/02/24 | 815 | 815 | 811 | 811 | -5.5 | -0.7% | 5,400 |
| 2010/02/23 | 823 | 824.5 | 815.5 | 816.5 | -6.5 | -0.8% | 5,000 |
| 2010/02/22 | 818.5 | 825.5 | 818.5 | 823 | -2 | -0.2% | 4,800 |
| 2010/02/19 | 835 | 835 | 825 | 825 | -10.5 | -1.3% | 3,800 |
| 2010/02/18 | 837.5 | 838 | 835.5 | 835.5 | -1.5 | -0.2% | 5,800 |
| 2010/02/17 | 837.5 | 837.5 | 835.5 | 837 | +2 | +0.2% | 6,600 |
| 2010/02/16 | 836 | 837 | 835 | 835 | ±0 | ±0% | 9,400 |
| 2010/02/15 | 835 | 837 | 830.5 | 835 | +2.5 | +0.3% | 10,400 |
| 2010/02/12 | 826 | 835 | 826 | 832.5 | +5 | +0.6% | 11,800 |
| 2010/02/10 | 820 | 835 | 820 | 827.5 | +9 | +1.1% | 12,200 |
| 2010/02/09 | 824.5 | 824.5 | 818 | 818.5 | -8.5 | -1% | 2,400 |
| 2010/02/08 | 833 | 833 | 817.5 | 827 | -6 | -0.7% | 3,600 |
| 2010/02/05 | 823.5 | 835 | 815 | 833 | -0.5 | -0.1% | 11,600 |
| 2010/02/04 | 832.5 | 834.5 | 826.5 | 833.5 | +1 | +0.1% | 5,800 |
| 2010/02/03 | 830.5 | 834.5 | 830 | 832.5 | -2 | -0.2% | 10,000 |
| 2010/02/02 | 829.5 | 840 | 829 | 834.5 | +8 | +1% | 22,600 |
| 2010/02/01 | 835 | 840 | 826 | 826.5 | +11.5 | +1.4% | 17,800 |
| 2010/01/29 | 809 | 822.5 | 809 | 815 | -7.5 | -0.9% | 8,600 |
| 2010/01/28 | 829 | 829 | 810 | 822.5 | -12.5 | -1.5% | 18,000 |
| 2010/01/27 | 830 | 835 | 815 | 835 | +3.5 | +0.4% | 8,800 |
| 2010/01/26 | 831.5 | 841 | 831.5 | 831.5 | ±0 | ±0% | 20,600 |
| 2010/01/25 | 834.5 | 844.5 | 828.5 | 831.5 | +1.5 | +0.2% | 11,800 |
| 2010/01/22 | 822.5 | 830 | 811 | 830 | +1 | +0.1% | 20,400 |
| 2010/01/21 | 807.5 | 832.5 | 807.5 | 829 | +10.5 | +1.3% | 22,600 |
| 2010/01/20 | 820 | 824 | 801 | 818.5 | -1 | -0.1% | 30,400 |
| 2010/01/19 | 783 | 820 | 783 | 819.5 | +44.5 | +5.7% | 48,200 |
| 2010/01/18 | 790 | 795 | 765.5 | 775 | -12.5 | -1.6% | 23,600 |
| 2010/01/15 | 750 | 789.5 | 750 | 787.5 | +41 | +5.5% | 53,000 |
| 2010/01/14 | 750 | 753.5 | 746.5 | 746.5 | -3.5 | -0.5% | 11,400 |
| 2010/01/13 | 747.5 | 750 | 745 | 750 | +1.5 | +0.2% | 8,200 |
| 2010/01/12 | 745 | 755 | 745 | 748.5 | -0.5 | -0.1% | 22,200 |
3701～
3750
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
