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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 999.5 | 1,030 | 997.5 | 1,017.5 | +29.5 | +3% | 24,600 |
| 2007/07/23 | 978 | 1,010 | 975 | 988 | +10.5 | +1.1% | 21,600 |
| 2007/07/20 | 961.5 | 977.5 | 961.5 | 977.5 | +17.5 | +1.8% | 10,000 |
| 2007/07/19 | 955.5 | 969 | 955.5 | 960 | +10 | +1.1% | 2,000 |
| 2007/07/18 | 946 | 950.5 | 935 | 950 | -2.5 | -0.3% | 43,000 |
| 2007/07/17 | 965 | 989.5 | 950 | 952.5 | -42.5 | -4.3% | 38,800 |
| 2007/07/13 | 1,017.5 | 1,017.5 | 990 | 995 | -22.5 | -2.2% | 37,200 |
| 2007/07/12 | 1,025 | 1,030 | 1,017.5 | 1,017.5 | -7.5 | -0.7% | 15,000 |
| 2007/07/11 | 1,027.5 | 1,030 | 1,022.5 | 1,025 | -5 | -0.5% | 18,000 |
| 2007/07/10 | 1,037.5 | 1,042.5 | 1,030 | 1,030 | -2.5 | -0.2% | 33,400 |
| 2007/07/09 | 1,027.5 | 1,042.5 | 1,027.5 | 1,032.5 | +2.5 | +0.2% | 47,200 |
| 2007/07/06 | 1,037.5 | 1,037.5 | 1,022.5 | 1,030 | ±0 | ±0% | 16,800 |
| 2007/07/05 | 1,022.5 | 1,032.5 | 1,022.5 | 1,030 | +7.5 | +0.7% | 14,600 |
| 2007/07/04 | 1,037.5 | 1,040 | 1,020 | 1,022.5 | -15 | -1.4% | 10,000 |
| 2007/07/03 | 1,050 | 1,055 | 1,027.5 | 1,037.5 | -12.5 | -1.2% | 15,800 |
| 2007/07/02 | 1,042.5 | 1,055 | 1,027.5 | 1,050 | ±0 | ±0% | 24,800 |
| 2007/06/29 | 1,060 | 1,070 | 1,045 | 1,050 | -5 | -0.5% | 54,800 |
| 2007/06/28 | 1,045 | 1,065 | 1,045 | 1,055 | +7.5 | +0.7% | 19,800 |
| 2007/06/27 | 1,060 | 1,060 | 1,045 | 1,047.5 | -12.5 | -1.2% | 23,800 |
| 2007/06/26 | 1,075 | 1,085 | 1,055 | 1,060 | +5 | +0.5% | 68,400 |
| 2007/06/25 | 1,040 | 1,067.5 | 1,040 | 1,055 | +32.5 | +3.2% | 44,400 |
| 2007/06/22 | 1,017.5 | 1,032.5 | 1,000 | 1,022.5 | +22.5 | +2.3% | 97,800 |
| 2007/06/21 | 990 | 1,012.5 | 987.5 | 1,000 | +15 | +1.5% | 51,200 |
| 2007/06/20 | 979 | 987 | 978.5 | 985 | +6.5 | +0.7% | 24,200 |
| 2007/06/19 | 978 | 979.5 | 978 | 978.5 | +1 | +0.1% | 3,800 |
| 2007/06/18 | 980 | 984.5 | 977.5 | 977.5 | ±0 | ±0% | 19,000 |
| 2007/06/15 | 980 | 980 | 965 | 977.5 | -2.5 | -0.3% | 7,000 |
| 2007/06/14 | 965 | 980 | 965 | 980 | +15.5 | +1.6% | 17,600 |
| 2007/06/13 | 955 | 965 | 955 | 964.5 | +4.5 | +0.5% | 5,200 |
| 2007/06/12 | 977.5 | 979 | 956.5 | 960 | -19 | -1.9% | 18,800 |
| 2007/06/11 | 970 | 980 | 970 | 979 | +5 | +0.5% | 26,600 |
| 2007/06/08 | 970 | 974 | 970 | 974 | +4 | +0.4% | 7,000 |
| 2007/06/07 | 975 | 975 | 968.5 | 970 | +5 | +0.5% | 7,200 |
| 2007/06/06 | 950 | 980 | 950 | 965 | +20 | +2.1% | 62,800 |
| 2007/06/05 | 975 | 975 | 945 | 945 | -32.5 | -3.3% | 23,400 |
| 2007/06/04 | 976 | 980 | 976 | 977.5 | +1.5 | +0.2% | 53,600 |
| 2007/06/01 | 975 | 980 | 974 | 976 | -4 | -0.4% | 6,800 |
| 2007/05/31 | 975 | 980 | 974 | 980 | +5 | +0.5% | 38,000 |
| 2007/05/30 | 976 | 976 | 970 | 975 | ±0 | ±0% | 12,600 |
| 2007/05/29 | 960 | 975 | 955 | 975 | +20 | +2.1% | 61,800 |
| 2007/05/28 | 932.5 | 957.5 | 932.5 | 955 | +12.5 | +1.3% | 32,600 |
| 2007/05/25 | 954.5 | 955 | 940 | 942.5 | -17.5 | -1.8% | 25,800 |
| 2007/05/24 | 974 | 975 | 960 | 960 | -15 | -1.5% | 8,200 |
| 2007/05/23 | 959 | 980 | 947 | 975 | +35 | +3.7% | 45,400 |
| 2007/05/22 | 955 | 975 | 940 | 940 | -12.5 | -1.3% | 35,800 |
| 2007/05/21 | 995 | 999.5 | 952.5 | 952.5 | -33.5 | -3.4% | 54,200 |
| 2007/05/18 | 940 | 995 | 935 | 986 | +53.5 | +5.7% | 69,800 |
| 2007/05/17 | 907.5 | 955 | 907.5 | 932.5 | +26.5 | +2.9% | 66,400 |
| 2007/05/16 | 925 | 939.5 | 905 | 906 | -34 | -3.6% | 27,000 |
| 2007/05/15 | 943 | 950 | 940 | 940 | -33 | -3.4% | 68,800 |
4351～
4400
件表示中 / 6947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 | 137,500円 | +15.7% | +5.3% | 3.31% | 9.94倍 | 0.74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 |
| タウンズ | 50,600円 | +4.6% | +6.1% | 5.53% | 8.61倍 | 3.18倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| 生化学 | 70,100円 | +9.2% | +39.0% | 4.28% | 23.19倍 | 0.51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 | 32,300円 | +150.0% | - | 0.00% | - | 15.89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 | 210,000円 | +4.5% | -33.7% | 3.33% | 21.00倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
