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 |
|---|---|---|---|---|---|---|---|
| 2017/08/10 | 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 |
| 2017/07/11 | 1,882.5 | 1,927.5 | 1,875 | 1,912.5 | +7.5 | +0.4% | 65,600 |
| 2017/07/10 | 1,900 | 1,907.5 | 1,865 | 1,905 | +47.5 | +2.6% | 76,600 |
| 2017/07/07 | 1,890 | 1,890 | 1,852.5 | 1,857.5 | -30 | -1.6% | 55,000 |
| 2017/07/06 | 1,862.5 | 1,897.5 | 1,862.5 | 1,887.5 | +25 | +1.3% | 49,600 |
| 2017/07/05 | 1,865 | 1,870 | 1,842.5 | 1,862.5 | -15 | -0.8% | 107,200 |
| 2017/07/04 | 1,887.5 | 1,892.5 | 1,867.5 | 1,877.5 | -10 | -0.5% | 67,200 |
| 2017/07/03 | 1,897.5 | 1,907.5 | 1,880 | 1,887.5 | -22.5 | -1.2% | 50,600 |
| 2017/06/30 | 1,912.5 | 1,912.5 | 1,865 | 1,910 | -7.5 | -0.4% | 64,000 |
| 2017/06/29 | 1,950 | 1,955 | 1,910 | 1,917.5 | -42.5 | -2.2% | 59,600 |
| 2017/06/28 | 1,942.5 | 1,960 | 1,935 | 1,960 | +12.5 | +0.6% | 58,200 |
| 2017/06/27 | 1,950 | 1,955 | 1,922.5 | 1,947.5 | -15 | -0.8% | 61,400 |
| 2017/06/26 | 1,930 | 1,970 | 1,925 | 1,962.5 | +32.5 | +1.7% | 51,200 |
| 2017/06/23 | 1,952.5 | 1,962.5 | 1,927.5 | 1,930 | -30 | -1.5% | 49,400 |
| 2017/06/22 | 1,945 | 1,962.5 | 1,937.5 | 1,960 | +27.5 | +1.4% | 46,400 |
| 2017/06/21 | 1,912.5 | 1,945 | 1,912.5 | 1,932.5 | +12.5 | +0.7% | 26,800 |
| 2017/06/20 | 1,937.5 | 1,940 | 1,915 | 1,920 | -17.5 | -0.9% | 53,000 |
| 2017/06/19 | 1,942.5 | 1,960 | 1,930 | 1,937.5 | -12.5 | -0.6% | 38,400 |
| 2017/06/16 | 1,952.5 | 1,955 | 1,905 | 1,950 | +10 | +0.5% | 63,200 |
| 2017/06/15 | 1,975 | 1,982.5 | 1,940 | 1,940 | -30 | -1.5% | 63,400 |
| 2017/06/14 | 1,957.5 | 1,977.5 | 1,945 | 1,970 | +20 | +1% | 81,200 |
| 2017/06/13 | 1,917.5 | 1,952.5 | 1,912.5 | 1,950 | +32.5 | +1.7% | 49,800 |
| 2017/06/12 | 1,925 | 1,932.5 | 1,902.5 | 1,917.5 | -27.5 | -1.4% | 35,800 |
| 2017/06/09 | 1,995 | 1,997.5 | 1,937.5 | 1,945 | +7.5 | +0.4% | 109,200 |
| 2017/06/08 | 1,975 | 1,985 | 1,927.5 | 1,937.5 | -32.5 | -1.6% | 64,600 |
| 2017/06/07 | 1,937.5 | 1,975 | 1,922.5 | 1,970 | +32.5 | +1.7% | 103,200 |
| 2017/06/06 | 1,957.5 | 1,960 | 1,922.5 | 1,937.5 | -25 | -1.3% | 39,400 |
| 2017/06/05 | 1,970 | 1,995 | 1,952.5 | 1,962.5 | ±0 | ±0% | 104,000 |
| 2017/06/02 | 1,982.5 | 1,985 | 1,932.5 | 1,962.5 | -12.5 | -0.6% | 121,400 |
| 2017/06/01 | 2,030 | 2,035 | 1,950 | 1,975 | -55 | -2.7% | 236,600 |
1901～
1950
件表示中 / 6960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 | 129,700円 | +15.7% | +5.3% | 3.51% | 9.37倍 | 0.69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 | 64,200円 | -9.6% | -30.2% | 4.67% | 25.95倍 | 0.48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 | 34,400円 | +150.0% | - | 0.00% | - | 16.92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 | 198,400円 | +4.5% | -33.7% | 3.53% | 19.83倍 | 0.57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 | 152,900円 | +1.2% | -13.9% | 5.56% | 9.01倍 | 1.68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
