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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,722.5 | 1,845 | 1,692.5 | 1,830 | +110 | +6.4% | 98,000 |
| 2017/04/26 | 1,677.5 | 1,722.5 | 1,655 | 1,720 | +55 | +3.3% | 64,800 |
| 2017/04/25 | 1,645 | 1,670 | 1,627.5 | 1,665 | +27.5 | +1.7% | 43,000 |
| 2017/04/24 | 1,645 | 1,667.5 | 1,637.5 | 1,637.5 | +7.5 | +0.5% | 79,200 |
| 2017/04/21 | 1,602.5 | 1,637.5 | 1,600 | 1,630 | +20 | +1.2% | 36,800 |
| 2017/04/20 | 1,620 | 1,620 | 1,582.5 | 1,610 | ±0 | ±0% | 29,600 |
| 2017/04/19 | 1,545 | 1,622.5 | 1,545 | 1,610 | +67.5 | +4.4% | 62,800 |
| 2017/04/18 | 1,562.5 | 1,562.5 | 1,535 | 1,542.5 | +12.5 | +0.8% | 17,800 |
| 2017/04/17 | 1,512.5 | 1,560 | 1,505 | 1,530 | +27.5 | +1.8% | 26,600 |
| 2017/04/14 | 1,545 | 1,552.5 | 1,500 | 1,502.5 | -27.5 | -1.8% | 28,400 |
| 2017/04/13 | 1,515 | 1,542.5 | 1,507.5 | 1,530 | -2.5 | -0.2% | 15,600 |
| 2017/04/12 | 1,530 | 1,555 | 1,520 | 1,532.5 | -15 | -1% | 29,400 |
| 2017/04/11 | 1,542.5 | 1,580 | 1,530 | 1,547.5 | +15 | +1% | 36,400 |
| 2017/04/10 | 1,565 | 1,630 | 1,527.5 | 1,532.5 | -42.5 | -2.7% | 34,400 |
| 2017/04/07 | 1,497.5 | 1,575 | 1,496.5 | 1,575 | +80 | +5.4% | 51,800 |
| 2017/04/06 | 1,560 | 1,562.5 | 1,495 | 1,495 | -85 | -5.4% | 42,200 |
| 2017/04/05 | 1,550 | 1,587.5 | 1,550 | 1,580 | +7.5 | +0.5% | 20,000 |
| 2017/04/04 | 1,582.5 | 1,602.5 | 1,542.5 | 1,572.5 | -25 | -1.6% | 28,200 |
| 2017/04/03 | 1,580 | 1,607.5 | 1,560 | 1,597.5 | +17.5 | +1.1% | 28,200 |
| 2017/03/31 | 1,622.5 | 1,627.5 | 1,580 | 1,580 | -30 | -1.9% | 31,200 |
| 2017/03/30 | 1,647.5 | 1,650 | 1,605 | 1,610 | -35 | -2.1% | 16,400 |
| 2017/03/29 | 1,672.5 | 1,675 | 1,620 | 1,645 | -5 | -0.3% | 22,400 |
| 2017/03/28 | 1,622.5 | 1,650 | 1,622.5 | 1,650 | +35 | +2.2% | 20,600 |
| 2017/03/27 | 1,617.5 | 1,627.5 | 1,600 | 1,615 | -5 | -0.3% | 14,200 |
| 2017/03/24 | 1,605 | 1,630 | 1,605 | 1,620 | +15 | +0.9% | 12,200 |
| 2017/03/23 | 1,600 | 1,615 | 1,595 | 1,605 | -2.5 | -0.2% | 14,600 |
| 2017/03/22 | 1,605 | 1,630 | 1,605 | 1,607.5 | -30 | -1.8% | 24,200 |
| 2017/03/21 | 1,637.5 | 1,637.5 | 1,607.5 | 1,637.5 | ±0 | ±0% | 23,800 |
| 2017/03/17 | 1,595 | 1,637.5 | 1,582.5 | 1,637.5 | +42.5 | +2.7% | 42,400 |
| 2017/03/16 | 1,585 | 1,600 | 1,540 | 1,595 | -10 | -0.6% | 29,400 |
| 2017/03/15 | 1,622.5 | 1,622.5 | 1,597.5 | 1,605 | -10 | -0.6% | 20,800 |
| 2017/03/14 | 1,607.5 | 1,630 | 1,597.5 | 1,615 | ±0 | ±0% | 35,000 |
| 2017/03/13 | 1,617.5 | 1,637.5 | 1,600 | 1,615 | -2.5 | -0.2% | 17,400 |
| 2017/03/10 | 1,610 | 1,627.5 | 1,607.5 | 1,617.5 | +25 | +1.6% | 38,600 |
| 2017/03/09 | 1,572.5 | 1,600 | 1,570 | 1,592.5 | +20 | +1.3% | 16,400 |
| 2017/03/08 | 1,595 | 1,595 | 1,537.5 | 1,572.5 | -20 | -1.3% | 35,200 |
| 2017/03/07 | 1,605 | 1,605 | 1,587.5 | 1,592.5 | -10 | -0.6% | 26,600 |
| 2017/03/06 | 1,602.5 | 1,632.5 | 1,587.5 | 1,602.5 | -2.5 | -0.2% | 23,200 |
| 2017/03/03 | 1,602.5 | 1,617.5 | 1,595 | 1,605 | +2.5 | +0.2% | 21,800 |
| 2017/03/02 | 1,597.5 | 1,625 | 1,577.5 | 1,602.5 | +5 | +0.3% | 30,800 |
| 2017/03/01 | 1,617.5 | 1,617.5 | 1,592.5 | 1,597.5 | -7.5 | -0.5% | 26,400 |
| 2017/02/28 | 1,560 | 1,620 | 1,560 | 1,605 | +45 | +2.9% | 36,200 |
| 2017/02/27 | 1,575 | 1,575 | 1,552.5 | 1,560 | -20 | -1.3% | 11,600 |
| 2017/02/24 | 1,582.5 | 1,582.5 | 1,577.5 | 1,580 | +2.5 | +0.2% | 12,000 |
| 2017/02/23 | 1,570 | 1,580 | 1,557.5 | 1,577.5 | +5 | +0.3% | 17,800 |
| 2017/02/22 | 1,545 | 1,572.5 | 1,545 | 1,572.5 | +32.5 | +2.1% | 25,000 |
| 2017/02/21 | 1,530 | 1,542.5 | 1,527.5 | 1,540 | -2.5 | -0.2% | 18,800 |
| 2017/02/20 | 1,562.5 | 1,565 | 1,540 | 1,542.5 | -10 | -0.6% | 16,400 |
| 2017/02/17 | 1,517.5 | 1,560 | 1,512.5 | 1,552.5 | +12.5 | +0.8% | 37,000 |
| 2017/02/16 | 1,552.5 | 1,555 | 1,535 | 1,540 | ±0 | ±0% | 20,200 |
1851～
1900
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
