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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,937.5 | 1,940 | 1,875 | 1,885 | -65 | -3.3% | 96,400 |
| 2017/09/21 | 1,967.5 | 1,992.5 | 1,930 | 1,950 | -25 | -1.3% | 74,600 |
| 2017/09/20 | 1,975 | 2,040 | 1,965 | 1,975 | +12.5 | +0.6% | 121,000 |
| 2017/09/19 | 1,987.5 | 2,020 | 1,937.5 | 1,962.5 | +122.5 | +6.7% | 210,400 |
| 2017/09/15 | 1,807.5 | 1,840 | 1,807.5 | 1,840 | +15 | +0.8% | 44,600 |
| 2017/09/14 | 1,842.5 | 1,850 | 1,807.5 | 1,825 | -17.5 | -0.9% | 32,000 |
| 2017/09/13 | 1,840 | 1,847.5 | 1,840 | 1,842.5 | ±0 | ±0% | 11,800 |
| 2017/09/12 | 1,840 | 1,850 | 1,827.5 | 1,842.5 | +5 | +0.3% | 25,800 |
| 2017/09/11 | 1,820 | 1,847.5 | 1,812.5 | 1,837.5 | +47.5 | +2.7% | 20,000 |
| 2017/09/08 | 1,785 | 1,822.5 | 1,785 | 1,790 | -2.5 | -0.1% | 42,400 |
| 2017/09/07 | 1,807.5 | 1,817.5 | 1,785 | 1,792.5 | -12.5 | -0.7% | 15,200 |
| 2017/09/06 | 1,797.5 | 1,830 | 1,767.5 | 1,805 | -17.5 | -1% | 32,800 |
| 2017/09/05 | 1,857.5 | 1,865 | 1,820 | 1,822.5 | -35 | -1.9% | 34,000 |
| 2017/09/04 | 1,897.5 | 1,900 | 1,855 | 1,857.5 | -47.5 | -2.5% | 22,400 |
| 2017/09/01 | 1,902.5 | 1,920 | 1,877.5 | 1,905 | +5 | +0.3% | 33,000 |
| 2017/08/31 | 1,872.5 | 1,917.5 | 1,870 | 1,900 | +30 | +1.6% | 29,800 |
| 2017/08/30 | 1,835 | 1,875 | 1,832.5 | 1,870 | +27.5 | +1.5% | 22,600 |
| 2017/08/29 | 1,817.5 | 1,857.5 | 1,817.5 | 1,842.5 | ±0 | ±0% | 20,200 |
| 2017/08/28 | 1,845 | 1,855 | 1,842.5 | 1,842.5 | -2.5 | -0.1% | 40,600 |
| 2017/08/25 | 1,852.5 | 1,855 | 1,845 | 1,845 | ±0 | ±0% | 31,400 |
| 2017/08/24 | 1,877.5 | 1,877.5 | 1,845 | 1,845 | -32.5 | -1.7% | 48,000 |
| 2017/08/23 | 1,875 | 1,885 | 1,867.5 | 1,877.5 | +10 | +0.5% | 18,400 |
| 2017/08/22 | 1,880 | 1,880 | 1,865 | 1,867.5 | -17.5 | -0.9% | 13,400 |
| 2017/08/21 | 1,890 | 1,900 | 1,872.5 | 1,885 | -5 | -0.3% | 23,200 |
| 2017/08/18 | 1,925 | 1,925 | 1,890 | 1,890 | -45 | -2.3% | 21,400 |
| 2017/08/17 | 1,912.5 | 1,947.5 | 1,912.5 | 1,935 | +20 | +1% | 24,400 |
| 2017/08/16 | 1,920 | 1,930 | 1,912.5 | 1,915 | -5 | -0.3% | 37,000 |
| 2017/08/15 | 1,922.5 | 1,932.5 | 1,902.5 | 1,920 | +2.5 | +0.1% | 39,000 |
| 2017/08/14 | 1,892.5 | 1,930 | 1,880 | 1,917.5 | +12.5 | +0.7% | 62,600 |
| 2017/08/10 | 1,900 | 1,947.5 | 1,880 | 1,905 | +5 | +0.3% | 67,400 |
| 2017/08/09 | 1,965 | 1,965 | 1,887.5 | 1,900 | -52.5 | -2.7% | 84,600 |
| 2017/08/08 | 1,965 | 1,965 | 1,927.5 | 1,952.5 | -2.5 | -0.1% | 38,000 |
| 2017/08/07 | 1,947.5 | 1,955 | 1,930 | 1,955 | +20 | +1% | 41,600 |
| 2017/08/04 | 1,915 | 1,935 | 1,902.5 | 1,935 | +20 | +1% | 25,400 |
| 2017/08/03 | 1,905 | 1,917.5 | 1,897.5 | 1,915 | +10 | +0.5% | 26,400 |
| 2017/08/02 | 1,885 | 1,907.5 | 1,875 | 1,905 | +20 | +1.1% | 25,400 |
| 2017/08/01 | 1,875 | 1,890 | 1,867.5 | 1,885 | -2.5 | -0.1% | 34,400 |
| 2017/07/31 | 1,892.5 | 1,905 | 1,877.5 | 1,887.5 | +2.5 | +0.1% | 23,200 |
| 2017/07/28 | 1,890 | 1,890 | 1,872.5 | 1,885 | +12.5 | +0.7% | 22,000 |
| 2017/07/27 | 1,892.5 | 1,905 | 1,872.5 | 1,872.5 | -20 | -1.1% | 32,600 |
| 2017/07/26 | 1,907.5 | 1,915 | 1,890 | 1,892.5 | -15 | -0.8% | 42,800 |
| 2017/07/25 | 1,940 | 1,940 | 1,907.5 | 1,907.5 | -35 | -1.8% | 29,000 |
| 2017/07/24 | 1,935 | 1,950 | 1,912.5 | 1,942.5 | +7.5 | +0.4% | 53,200 |
| 2017/07/21 | 1,957.5 | 1,957.5 | 1,925 | 1,935 | -22.5 | -1.1% | 31,800 |
| 2017/07/20 | 1,932.5 | 1,962.5 | 1,932.5 | 1,957.5 | +27.5 | +1.4% | 114,000 |
| 2017/07/19 | 1,900 | 1,940 | 1,895 | 1,930 | +30 | +1.6% | 59,600 |
| 2017/07/18 | 1,895 | 1,900 | 1,867.5 | 1,900 | +5 | +0.3% | 30,600 |
| 2017/07/14 | 1,882.5 | 1,910 | 1,872.5 | 1,895 | +20 | +1.1% | 73,800 |
| 2017/07/13 | 1,882.5 | 1,887.5 | 1,867.5 | 1,875 | -10 | -0.5% | 35,400 |
| 2017/07/12 | 1,907.5 | 1,912.5 | 1,875 | 1,885 | -27.5 | -1.4% | 35,200 |
1751～
1800
件表示中 / 6839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 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49倍 | 0.78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 | 81,000円 | +10.5% | +169.1% | 3.70% | 12.81倍 | 0.59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 |
| クオリプス | 518,000円 | +652.2% | - | 0.00% | - | 7.45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 |
| ダイト | 214,700円 | +4.5% | -10.8% | 3.26% | 14.28倍 | 0.63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 |
| ハートシード | 145,000円 | +154.1% | - | 0.00% | - | 7.10倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
