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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,282 | 1,308 | 1,282 | 1,291.5 | -11.5 | -0.9% | 54,000 |
| 2016/09/14 | 1,300 | 1,315 | 1,292.5 | 1,303 | +4 | +0.3% | 51,000 |
| 2016/09/13 | 1,310 | 1,315.5 | 1,274 | 1,299 | -29 | -2.2% | 70,000 |
| 2016/09/12 | 1,295.5 | 1,337.5 | 1,284.5 | 1,328 | +19 | +1.5% | 45,600 |
| 2016/09/09 | 1,325 | 1,329 | 1,303.5 | 1,309 | -18.5 | -1.4% | 47,200 |
| 2016/09/08 | 1,330 | 1,337.5 | 1,315 | 1,327.5 | -3.5 | -0.3% | 31,600 |
| 2016/09/07 | 1,316.5 | 1,336.5 | 1,285 | 1,331 | +14.5 | +1.1% | 66,200 |
| 2016/09/06 | 1,268 | 1,324 | 1,268 | 1,316.5 | +23.5 | +1.8% | 39,600 |
| 2016/09/05 | 1,299.5 | 1,299.5 | 1,251 | 1,293 | -1 | -0.1% | 44,800 |
| 2016/09/02 | 1,299.5 | 1,312.5 | 1,244.5 | 1,294 | -18.5 | -1.4% | 90,800 |
| 2016/09/01 | 1,219.5 | 1,330.5 | 1,217.5 | 1,312.5 | +112.5 | +9.4% | 171,600 |
| 2016/08/31 | 1,196.5 | 1,200.5 | 1,185.5 | 1,200 | +7.5 | +0.6% | 11,400 |
| 2016/08/30 | 1,176 | 1,198 | 1,176 | 1,192.5 | +11.5 | +1% | 23,000 |
| 2016/08/29 | 1,200 | 1,219.5 | 1,180 | 1,181 | -10 | -0.8% | 23,400 |
| 2016/08/26 | 1,215 | 1,215 | 1,190 | 1,191 | -26 | -2.1% | 18,400 |
| 2016/08/25 | 1,238 | 1,238 | 1,213 | 1,217 | -18 | -1.5% | 28,200 |
| 2016/08/24 | 1,247.5 | 1,247.5 | 1,230 | 1,235 | -6.5 | -0.5% | 18,600 |
| 2016/08/23 | 1,228.5 | 1,249.5 | 1,221 | 1,241.5 | +31 | +2.6% | 62,800 |
| 2016/08/22 | 1,193.5 | 1,213 | 1,193.5 | 1,210.5 | +17 | +1.4% | 12,200 |
| 2016/08/19 | 1,189.5 | 1,204.5 | 1,170 | 1,193.5 | -9.5 | -0.8% | 41,800 |
| 2016/08/18 | 1,225 | 1,225 | 1,201 | 1,203 | -28.5 | -2.3% | 46,000 |
| 2016/08/17 | 1,240 | 1,242.5 | 1,221.5 | 1,231.5 | -11 | -0.9% | 57,000 |
| 2016/08/16 | 1,222.5 | 1,245 | 1,218 | 1,242.5 | +24.5 | +2% | 55,800 |
| 2016/08/15 | 1,207.5 | 1,220 | 1,188 | 1,218 | +11.5 | +1% | 53,600 |
| 2016/08/12 | 1,187.5 | 1,221.5 | 1,187.5 | 1,206.5 | +31.5 | +2.7% | 67,000 |
| 2016/08/10 | 1,157.5 | 1,177.5 | 1,157.5 | 1,175 | +1 | +0.1% | 21,400 |
| 2016/08/09 | 1,157.5 | 1,178 | 1,156 | 1,174 | +12 | +1% | 49,800 |
| 2016/08/08 | 1,181 | 1,181 | 1,157.5 | 1,162 | +4 | +0.3% | 17,200 |
| 2016/08/05 | 1,181.5 | 1,185 | 1,150.5 | 1,158 | -23.5 | -2% | 23,200 |
| 2016/08/04 | 1,197 | 1,197 | 1,178 | 1,181.5 | -3.5 | -0.3% | 23,800 |
| 2016/08/03 | 1,173 | 1,189.5 | 1,157.5 | 1,185 | +12 | +1% | 43,200 |
| 2016/08/02 | 1,187.5 | 1,187.5 | 1,171.5 | 1,173 | -9 | -0.8% | 34,600 |
| 2016/08/01 | 1,186.5 | 1,190.5 | 1,176 | 1,182 | -9.5 | -0.8% | 22,800 |
| 2016/07/29 | 1,188 | 1,191.5 | 1,165.5 | 1,191.5 | +5 | +0.4% | 33,200 |
| 2016/07/28 | 1,200 | 1,200 | 1,181 | 1,186.5 | -8 | -0.7% | 21,400 |
| 2016/07/27 | 1,201.5 | 1,204.5 | 1,190 | 1,194.5 | +2.5 | +0.2% | 25,600 |
| 2016/07/26 | 1,193.5 | 1,209 | 1,187.5 | 1,192 | +2 | +0.2% | 29,000 |
| 2016/07/25 | 1,177 | 1,192.5 | 1,172 | 1,190 | +22.5 | +1.9% | 18,400 |
| 2016/07/22 | 1,150 | 1,170 | 1,141.5 | 1,167.5 | +9.5 | +0.8% | 49,000 |
| 2016/07/21 | 1,173.5 | 1,173.5 | 1,150 | 1,158 | -11.5 | -1% | 43,200 |
| 2016/07/20 | 1,173.5 | 1,174 | 1,159.5 | 1,169.5 | +2 | +0.2% | 48,000 |
| 2016/07/19 | 1,150 | 1,180.5 | 1,150 | 1,167.5 | +18.5 | +1.6% | 37,600 |
| 2016/07/15 | 1,184.5 | 1,184.5 | 1,147.5 | 1,149 | -35.5 | -3% | 44,200 |
| 2016/07/14 | 1,175 | 1,192.5 | 1,175 | 1,184.5 | +19.5 | +1.7% | 44,800 |
| 2016/07/13 | 1,204 | 1,204 | 1,155.5 | 1,165 | -26 | -2.2% | 65,400 |
| 2016/07/12 | 1,205 | 1,212.5 | 1,187.5 | 1,191 | -9 | -0.8% | 56,000 |
| 2016/07/11 | 1,176.5 | 1,208 | 1,176.5 | 1,200 | +34.5 | +3% | 46,200 |
| 2016/07/08 | 1,180.5 | 1,193 | 1,159.5 | 1,165.5 | -31 | -2.6% | 65,000 |
| 2016/07/07 | 1,173.5 | 1,197.5 | 1,165.5 | 1,196.5 | +6.5 | +0.5% | 47,000 |
| 2016/07/06 | 1,185 | 1,191 | 1,156 | 1,190 | -2 | -0.2% | 74,800 |
2001～
2050
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
