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 |
|---|---|---|---|---|---|---|---|
| 2017/06/01 | 2,030 | 2,035 | 1,950 | 1,975 | -55 | -2.7% | 236,600 |
| 2017/05/31 | 2,027.5 | 2,085 | 2,005 | 2,030 | +25 | +1.2% | 244,600 |
| 2017/05/30 | 2,012.5 | 2,062.5 | 1,995 | 2,005 | ±0 | ±0% | 77,400 |
| 2017/05/29 | 1,985 | 2,060 | 1,985 | 2,005 | -5 | -0.2% | 57,800 |
| 2017/05/26 | 2,020 | 2,025 | 1,995 | 2,010 | -10 | -0.5% | 62,400 |
| 2017/05/25 | 2,040 | 2,040 | 2,007.5 | 2,020 | -20 | -1% | 69,000 |
| 2017/05/24 | 1,992.5 | 2,042.5 | 1,982.5 | 2,040 | +82.5 | +4.2% | 71,600 |
| 2017/05/23 | 1,925 | 1,972.5 | 1,922.5 | 1,957.5 | +47.5 | +2.5% | 87,000 |
| 2017/05/22 | 1,902.5 | 1,920 | 1,890 | 1,910 | +7.5 | +0.4% | 26,800 |
| 2017/05/19 | 1,900 | 1,922.5 | 1,890 | 1,902.5 | +7.5 | +0.4% | 53,600 |
| 2017/05/18 | 1,880 | 1,897.5 | 1,870 | 1,895 | -2.5 | -0.1% | 63,600 |
| 2017/05/17 | 1,890 | 1,925 | 1,877.5 | 1,897.5 | -17.5 | -0.9% | 63,000 |
| 2017/05/16 | 1,915 | 1,922.5 | 1,885 | 1,915 | ±0 | ±0% | 120,400 |
| 2017/05/15 | 1,885 | 1,935 | 1,885 | 1,915 | +10 | +0.5% | 45,000 |
| 2017/05/12 | 1,895 | 1,912.5 | 1,865 | 1,905 | +10 | +0.5% | 66,800 |
| 2017/05/11 | 1,875 | 1,900 | 1,855 | 1,895 | +50 | +2.7% | 52,200 |
| 2017/05/10 | 1,840 | 1,857.5 | 1,832.5 | 1,845 | +17.5 | +1% | 44,400 |
| 2017/05/09 | 1,815 | 1,867.5 | 1,800 | 1,827.5 | +27.5 | +1.5% | 79,800 |
| 2017/05/08 | 1,782.5 | 1,842.5 | 1,782.5 | 1,800 | +17.5 | +1% | 94,800 |
| 2017/05/02 | 1,762.5 | 1,782.5 | 1,742.5 | 1,782.5 | +45 | +2.6% | 34,800 |
| 2017/05/01 | 1,805 | 1,805 | 1,732.5 | 1,737.5 | -75 | -4.1% | 36,000 |
| 2017/04/28 | 1,800 | 1,825 | 1,780 | 1,812.5 | -17.5 | -1% | 104,000 |
| 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 |
1951～
2000
件表示中 / 6961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 | 129,200円 | +15.7% | +5.3% | 3.52% | 9.34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 |
| ヘリオス | 37,300円 | +150.0% | - | 0.00% | - | 18.35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 |
| 生化学 | 64,300円 | -9.6% | -30.2% | 4.67% | 25.99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 |
| ダイト | 198,600円 | +4.5% | -33.7% | 3.52% | 19.85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 | 153,100円 | +1.2% | -13.9% | 5.55% | 9.03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
