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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,884 | 1,902 | 1,861 | 1,888 | +2 | +0.1% | 165,900 |
| 2024/01/09 | 1,883 | 1,916 | 1,864 | 1,886 | +43 | +2.3% | 272,900 |
| 2024/01/05 | 1,848 | 1,858 | 1,832 | 1,843 | +31 | +1.7% | 196,700 |
| 2024/01/04 | 1,770 | 1,815 | 1,756 | 1,812 | +73 | +4.2% | 171,300 |
| 2023/12/29 | 1,750 | 1,766 | 1,730 | 1,739 | -18 | -1% | 128,600 |
| 2023/12/28 | 1,748 | 1,763 | 1,730 | 1,757 | +19 | +1.1% | 181,100 |
| 2023/12/27 | 1,685 | 1,760 | 1,673 | 1,738 | +73 | +4.4% | 258,300 |
| 2023/12/26 | 1,640 | 1,666 | 1,628 | 1,665 | +55 | +3.4% | 242,800 |
| 2023/12/25 | 1,649 | 1,650 | 1,606 | 1,610 | -20 | -1.2% | 49,000 |
| 2023/12/22 | 1,612 | 1,635 | 1,612 | 1,630 | +27 | +1.7% | 66,300 |
| 2023/12/21 | 1,625 | 1,634 | 1,602 | 1,603 | -33 | -2% | 70,000 |
| 2023/12/20 | 1,651 | 1,656 | 1,630 | 1,636 | -8 | -0.5% | 88,600 |
| 2023/12/19 | 1,650 | 1,664 | 1,629 | 1,644 | -4 | -0.2% | 105,300 |
| 2023/12/18 | 1,600 | 1,654 | 1,590 | 1,648 | +20 | +1.2% | 134,200 |
| 2023/12/15 | 1,661 | 1,667 | 1,625 | 1,628 | -56 | -3.3% | 212,100 |
| 2023/12/14 | 1,714 | 1,744 | 1,678 | 1,684 | -1 | -0.1% | 279,200 |
| 2023/12/13 | 1,679 | 1,707 | 1,677 | 1,685 | +25 | +1.5% | 131,200 |
| 2023/12/12 | 1,692 | 1,698 | 1,660 | 1,660 | ±0 | ±0% | 99,900 |
| 2023/12/11 | 1,708 | 1,720 | 1,652 | 1,660 | -30 | -1.8% | 169,100 |
| 2023/12/08 | 1,699 | 1,715 | 1,675 | 1,690 | -14 | -0.8% | 182,300 |
| 2023/12/07 | 1,691 | 1,736 | 1,678 | 1,704 | -3 | -0.2% | 295,600 |
| 2023/12/06 | 1,587 | 1,715 | 1,576 | 1,707 | +120 | +7.6% | 468,900 |
| 2023/12/05 | 1,540 | 1,595 | 1,540 | 1,587 | +50 | +3.3% | 267,900 |
| 2023/12/04 | 1,530 | 1,544 | 1,498 | 1,537 | +1 | +0.1% | 121,800 |
| 2023/12/01 | 1,562 | 1,586 | 1,529 | 1,536 | -24 | -1.5% | 168,000 |
| 2023/11/30 | 1,518 | 1,564 | 1,512 | 1,560 | +43 | +2.8% | 285,700 |
| 2023/11/29 | 1,524 | 1,532 | 1,483 | 1,517 | -2 | -0.1% | 401,200 |
| 2023/11/28 | 1,517 | 1,566 | 1,482 | 1,519 | +92 | +6.4% | 1,115,800 |
| 2023/11/27 | 1,453 | 1,453 | 1,419 | 1,427 | -9 | -0.6% | 92,000 |
| 2023/11/24 | 1,447 | 1,447 | 1,428 | 1,436 | -11 | -0.8% | 92,600 |
| 2023/11/22 | 1,460 | 1,479 | 1,443 | 1,447 | -13 | -0.9% | 109,000 |
| 2023/11/21 | 1,434 | 1,467 | 1,425 | 1,460 | +46 | +3.3% | 157,000 |
| 2023/11/20 | 1,444 | 1,451 | 1,413 | 1,414 | -27 | -1.9% | 101,100 |
| 2023/11/17 | 1,384 | 1,441 | 1,384 | 1,441 | +42 | +3% | 256,000 |
| 2023/11/16 | 1,425 | 1,429 | 1,394 | 1,399 | -36 | -2.5% | 213,900 |
| 2023/11/15 | 1,437 | 1,456 | 1,416 | 1,435 | -7 | -0.5% | 182,800 |
| 2023/11/14 | 1,460 | 1,461 | 1,418 | 1,442 | -18 | -1.2% | 357,300 |
| 2023/11/13 | 1,435 | 1,490 | 1,420 | 1,460 | +67 | +4.8% | 732,200 |
| 2023/11/10 | 1,317 | 1,393 | 1,317 | 1,393 | +235 | +20.3% | 1,142,900 |
| 2023/11/09 | 1,163 | 1,171 | 1,147 | 1,158 | +5 | +0.4% | 92,700 |
| 2023/11/08 | 1,165 | 1,167 | 1,143 | 1,153 | -18 | -1.5% | 79,700 |
| 2023/11/07 | 1,171 | 1,176 | 1,163 | 1,171 | +18 | +1.6% | 52,000 |
| 2023/11/06 | 1,168 | 1,173 | 1,153 | 1,153 | -16 | -1.4% | 53,700 |
| 2023/11/02 | 1,182 | 1,182 | 1,120 | 1,169 | -5 | -0.4% | 70,900 |
| 2023/11/01 | 1,176 | 1,179 | 1,166 | 1,174 | +9 | +0.8% | 38,500 |
| 2023/10/31 | 1,160 | 1,166 | 1,136 | 1,165 | +32 | +2.8% | 63,000 |
| 2023/10/30 | 1,161 | 1,162 | 1,128 | 1,133 | -27 | -2.3% | 55,600 |
| 2023/10/27 | 1,146 | 1,162 | 1,140 | 1,160 | +24 | +2.1% | 47,900 |
| 2023/10/26 | 1,140 | 1,161 | 1,133 | 1,136 | ±0 | ±0% | 43,400 |
| 2023/10/25 | 1,130 | 1,147 | 1,126 | 1,136 | -1 | -0.1% | 149,100 |
351～
400
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
