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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 1,850 | 1,850 | 1,760 | 1,760 | -98 | -5.3% | 23,800 |
| 2018/12/17 | 1,851 | 1,864 | 1,835 | 1,858 | -6 | -0.3% | 19,500 |
| 2018/12/14 | 1,905 | 1,910 | 1,856 | 1,864 | -26 | -1.4% | 28,000 |
| 2018/12/13 | 1,873 | 1,907 | 1,873 | 1,890 | +17 | +0.9% | 32,600 |
| 2018/12/12 | 1,866 | 1,874 | 1,851 | 1,873 | +18 | +1% | 15,800 |
| 2018/12/11 | 1,857 | 1,879 | 1,835 | 1,855 | +10 | +0.5% | 28,800 |
| 2018/12/10 | 1,846 | 1,853 | 1,822 | 1,845 | -28 | -1.5% | 16,500 |
| 2018/12/07 | 1,877 | 1,914 | 1,851 | 1,873 | +21 | +1.1% | 37,500 |
| 2018/12/06 | 1,851 | 1,855 | 1,799 | 1,852 | +1 | +0.1% | 47,600 |
| 2018/12/05 | 1,809 | 1,884 | 1,800 | 1,851 | +2 | +0.1% | 28,200 |
| 2018/12/04 | 1,950 | 1,950 | 1,845 | 1,849 | -103 | -5.3% | 20,100 |
| 2018/12/03 | 1,915 | 1,962 | 1,914 | 1,952 | +29 | +1.5% | 24,900 |
| 2018/11/30 | 1,884 | 1,931 | 1,879 | 1,923 | +54 | +2.9% | 42,100 |
| 2018/11/29 | 1,896 | 1,897 | 1,848 | 1,869 | -27 | -1.4% | 22,300 |
| 2018/11/28 | 1,855 | 1,897 | 1,847 | 1,896 | +55 | +3% | 36,000 |
| 2018/11/27 | 1,832 | 1,843 | 1,818 | 1,841 | +29 | +1.6% | 18,000 |
| 2018/11/26 | 1,836 | 1,838 | 1,800 | 1,812 | -24 | -1.3% | 33,800 |
| 2018/11/22 | 1,813 | 1,847 | 1,798 | 1,836 | +23 | +1.3% | 17,400 |
| 2018/11/21 | 1,810 | 1,827 | 1,786 | 1,813 | -29 | -1.6% | 46,500 |
| 2018/11/20 | 1,887 | 1,887 | 1,839 | 1,842 | -47 | -2.5% | 14,200 |
| 2018/11/19 | 1,881 | 1,898 | 1,846 | 1,889 | +16 | +0.9% | 22,900 |
| 2018/11/16 | 1,835 | 1,891 | 1,801 | 1,873 | +49 | +2.7% | 37,000 |
| 2018/11/15 | 1,851 | 1,858 | 1,794 | 1,824 | -52 | -2.8% | 30,900 |
| 2018/11/14 | 1,871 | 1,898 | 1,838 | 1,876 | +15 | +0.8% | 35,600 |
| 2018/11/13 | 1,836 | 1,866 | 1,801 | 1,861 | -23 | -1.2% | 35,300 |
| 2018/11/12 | 1,800 | 1,887 | 1,784 | 1,884 | +55 | +3% | 87,500 |
| 2018/11/09 | 1,799 | 1,849 | 1,790 | 1,829 | +33 | +1.8% | 47,100 |
| 2018/11/08 | 1,767 | 1,796 | 1,753 | 1,796 | +62 | +3.6% | 32,100 |
| 2018/11/07 | 1,754 | 1,754 | 1,725 | 1,734 | -20 | -1.1% | 21,700 |
| 2018/11/06 | 1,720 | 1,769 | 1,720 | 1,754 | +20 | +1.2% | 16,600 |
| 2018/11/05 | 1,728 | 1,755 | 1,716 | 1,734 | -9 | -0.5% | 28,900 |
| 2018/11/02 | 1,745 | 1,745 | 1,707 | 1,743 | +17 | +1% | 35,800 |
| 2018/11/01 | 1,774 | 1,774 | 1,715 | 1,726 | -48 | -2.7% | 26,400 |
| 2018/10/31 | 1,749 | 1,775 | 1,738 | 1,774 | +39 | +2.2% | 27,800 |
| 2018/10/30 | 1,657 | 1,737 | 1,657 | 1,735 | +78 | +4.7% | 43,500 |
| 2018/10/29 | 1,701 | 1,715 | 1,652 | 1,657 | -38 | -2.2% | 28,400 |
| 2018/10/26 | 1,743 | 1,762 | 1,678 | 1,695 | -40 | -2.3% | 36,800 |
| 2018/10/25 | 1,780 | 1,780 | 1,719 | 1,735 | -51 | -2.9% | 42,300 |
| 2018/10/24 | 1,790 | 1,790 | 1,736 | 1,786 | +15 | +0.8% | 24,400 |
| 2018/10/23 | 1,842 | 1,842 | 1,766 | 1,771 | -74 | -4% | 43,900 |
| 2018/10/22 | 1,837 | 1,849 | 1,790 | 1,845 | +7 | +0.4% | 37,300 |
| 2018/10/19 | 1,799 | 1,838 | 1,769 | 1,838 | +31 | +1.7% | 34,500 |
| 2018/10/18 | 1,867 | 1,867 | 1,805 | 1,807 | -54 | -2.9% | 29,300 |
| 2018/10/17 | 1,830 | 1,878 | 1,830 | 1,861 | +65 | +3.6% | 45,600 |
| 2018/10/16 | 1,777 | 1,820 | 1,774 | 1,796 | +19 | +1.1% | 33,500 |
| 2018/10/15 | 1,845 | 1,845 | 1,772 | 1,777 | -75 | -4% | 46,900 |
| 2018/10/12 | 1,855 | 1,855 | 1,816 | 1,852 | -13 | -0.7% | 78,500 |
| 2018/10/11 | 1,751 | 1,877 | 1,717 | 1,865 | +44 | +2.4% | 121,500 |
| 2018/10/10 | 1,790 | 1,829 | 1,773 | 1,821 | +41 | +2.3% | 48,600 |
| 2018/10/09 | 1,742 | 1,785 | 1,701 | 1,780 | +18 | +1% | 76,000 |
1601～
1650
件表示中 / 6994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 | 134,000円 | +15.7% | +5.3% | 3.40% | 9.68倍 | 0.72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 |
| レナサイエンス | 271,700円 | -14.4% | - | 0.00% | - | 20.08倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| ダイト | 114,000円 | +3.7% | +10.9% | 3.51% | 14.86倍 | 0.66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 | 140,800円 | -20.7% | -41.2% | 6.04% | 12.00倍 | 1.55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 |
| アンジェス | 6,100円 | +110.0% | - | 0.00% | - | 10.50倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
