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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/10/05 | 1,773 | 1,788 | 1,760 | 1,762 | -46 | -2.5% | 35,300 |
| 2018/10/04 | 1,809 | 1,830 | 1,780 | 1,808 | +50 | +2.8% | 62,500 |
| 2018/10/03 | 1,816 | 1,816 | 1,756 | 1,758 | -58 | -3.2% | 37,700 |
| 2018/10/02 | 1,819 | 1,834 | 1,805 | 1,816 | +32 | +1.8% | 45,200 |
| 2018/10/01 | 1,809 | 1,833 | 1,781 | 1,784 | -8 | -0.4% | 44,800 |
| 2018/09/28 | 1,790 | 1,840 | 1,780 | 1,792 | +15 | +0.8% | 34,700 |
| 2018/09/27 | 1,848 | 1,848 | 1,771 | 1,777 | -70 | -3.8% | 31,500 |
| 2018/09/26 | 1,832 | 1,849 | 1,811 | 1,847 | -7 | -0.4% | 50,600 |
| 2018/09/25 | 1,764 | 1,854 | 1,761 | 1,854 | +90 | +5.1% | 48,800 |
| 2018/09/21 | 1,742 | 1,769 | 1,742 | 1,764 | +24 | +1.4% | 25,700 |
| 2018/09/20 | 1,758 | 1,758 | 1,730 | 1,740 | -18 | -1% | 20,000 |
| 2018/09/19 | 1,721 | 1,780 | 1,718 | 1,758 | +40 | +2.3% | 36,200 |
| 2018/09/18 | 1,713 | 1,729 | 1,690 | 1,718 | +2 | +0.1% | 31,800 |
| 2018/09/14 | 1,710 | 1,730 | 1,700 | 1,716 | +25 | +1.5% | 40,700 |
| 2018/09/13 | 1,700 | 1,733 | 1,682 | 1,691 | -20 | -1.2% | 30,800 |
| 2018/09/12 | 1,733 | 1,734 | 1,690 | 1,711 | -37 | -2.1% | 38,500 |
| 2018/09/11 | 1,756 | 1,759 | 1,727 | 1,748 | -6 | -0.3% | 29,600 |
| 2018/09/10 | 1,738 | 1,762 | 1,735 | 1,754 | -4 | -0.2% | 27,100 |
| 2018/09/07 | 1,814 | 1,817 | 1,751 | 1,758 | -59 | -3.2% | 60,400 |
1651～
1700
件表示中 / 7025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 | 151,100円 | +15.7% | +5.3% | 3.01% | 10.93倍 | 0.81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 | 66,200円 | -9.6% | -30.2% | 4.53% | 26.78倍 | 0.49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 | 123,500円 | +3.7% | +10.9% | 3.24% | 16.10倍 | 0.71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 |
| アンジェス | 10,200円 | +110.0% | - | 0.00% | - | 11.12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 |
| ミズホメディ | 157,100円 | -20.7% | -41.2% | 6.05% | 13.39倍 | 1.73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
