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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 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 |
| 2017/02/15 | 1,565 | 1,575 | 1,535 | 1,540 | ±0 | ±0% | 36,200 |
| 2017/02/14 | 1,500 | 1,562.5 | 1,500 | 1,540 | +35 | +2.3% | 57,200 |
| 2017/02/13 | 1,532.5 | 1,597.5 | 1,498.5 | 1,505 | ±0 | ±0% | 99,000 |
| 2017/02/10 | 1,512.5 | 1,515 | 1,488.5 | 1,505 | +10 | +0.7% | 122,800 |
| 2017/02/09 | 1,393.5 | 1,515 | 1,393.5 | 1,495 | +77.5 | +5.5% | 107,800 |
| 2017/02/08 | 1,390 | 1,429.5 | 1,389 | 1,417.5 | +19.5 | +1.4% | 30,600 |
| 2017/02/07 | 1,418.5 | 1,418.5 | 1,397.5 | 1,398 | -20 | -1.4% | 42,400 |
| 2017/02/06 | 1,419.5 | 1,419.5 | 1,407 | 1,418 | +16 | +1.1% | 22,200 |
| 2017/02/03 | 1,411 | 1,415 | 1,397 | 1,402 | -1.5 | -0.1% | 18,200 |
| 2017/02/02 | 1,393 | 1,410 | 1,388 | 1,403.5 | +14 | +1% | 24,800 |
| 2017/02/01 | 1,375.5 | 1,395 | 1,363 | 1,389.5 | +9.5 | +0.7% | 19,800 |
| 2017/01/31 | 1,375.5 | 1,382.5 | 1,375 | 1,380 | +4.5 | +0.3% | 20,400 |
| 2017/01/30 | 1,379.5 | 1,379.5 | 1,375 | 1,375.5 | -4 | -0.3% | 12,000 |
| 2017/01/27 | 1,390 | 1,400 | 1,374.5 | 1,379.5 | -5 | -0.4% | 22,200 |
| 2017/01/26 | 1,367.5 | 1,388 | 1,360.5 | 1,384.5 | +28.5 | +2.1% | 22,400 |
| 2017/01/25 | 1,356.5 | 1,370 | 1,352 | 1,356 | ±0 | ±0% | 14,600 |
| 2017/01/24 | 1,375 | 1,375 | 1,352 | 1,356 | -10.5 | -0.8% | 14,600 |
| 2017/01/23 | 1,360.5 | 1,385.5 | 1,350.5 | 1,366.5 | -9.5 | -0.7% | 22,200 |
| 2017/01/20 | 1,373.5 | 1,387 | 1,368.5 | 1,376 | +2.5 | +0.2% | 17,800 |
| 2017/01/19 | 1,388 | 1,388 | 1,369 | 1,373.5 | +4.5 | +0.3% | 14,200 |
| 2017/01/18 | 1,373 | 1,375.5 | 1,355 | 1,369 | -23 | -1.7% | 31,200 |
| 2017/01/17 | 1,404.5 | 1,404.5 | 1,389 | 1,392 | -18.5 | -1.3% | 16,200 |
| 2017/01/16 | 1,427.5 | 1,434 | 1,404.5 | 1,410.5 | -8 | -0.6% | 24,800 |
| 2017/01/13 | 1,403 | 1,436 | 1,403 | 1,418.5 | +15.5 | +1.1% | 37,600 |
| 2017/01/12 | 1,402.5 | 1,409.5 | 1,377.5 | 1,403 | -10 | -0.7% | 44,400 |
| 2017/01/11 | 1,415 | 1,422.5 | 1,402.5 | 1,413 | +1.5 | +0.1% | 25,400 |
| 2017/01/10 | 1,410 | 1,433 | 1,402.5 | 1,411.5 | +3 | +0.2% | 55,400 |
| 2017/01/06 | 1,386.5 | 1,413.5 | 1,385 | 1,408.5 | +23.5 | +1.7% | 34,600 |
| 2017/01/05 | 1,380 | 1,395 | 1,379.5 | 1,385 | +11.5 | +0.8% | 40,200 |
| 2017/01/04 | 1,360 | 1,391.5 | 1,358 | 1,373.5 | +23.5 | +1.7% | 41,800 |
| 2016/12/30 | 1,347 | 1,350 | 1,330 | 1,350 | +2.5 | +0.2% | 51,800 |
| 2016/12/29 | 1,325 | 1,347.5 | 1,325 | 1,347.5 | +11 | +0.8% | 36,600 |
| 2016/12/28 | 1,330 | 1,340 | 1,325 | 1,336.5 | +1.5 | +0.1% | 16,600 |
| 2016/12/27 | 1,329.5 | 1,345 | 1,325.5 | 1,335 | +6 | +0.5% | 22,800 |
| 2016/12/26 | 1,319 | 1,333 | 1,319 | 1,329 | +10 | +0.8% | 22,800 |
| 2016/12/22 | 1,321 | 1,324.5 | 1,311.5 | 1,319 | -14.5 | -1.1% | 16,600 |
| 2016/12/21 | 1,349.5 | 1,350 | 1,322.5 | 1,333.5 | -8 | -0.6% | 33,600 |
| 2016/12/20 | 1,317.5 | 1,345 | 1,317.5 | 1,341.5 | +13.5 | +1% | 42,600 |
| 2016/12/19 | 1,325 | 1,328 | 1,313.5 | 1,328 | +24 | +1.8% | 40,600 |
| 2016/12/16 | 1,315 | 1,323.5 | 1,293 | 1,304 | -6 | -0.5% | 35,200 |
| 2016/12/15 | 1,299.5 | 1,326.5 | 1,291.5 | 1,310 | +4.5 | +0.3% | 48,600 |
| 2016/12/14 | 1,306.5 | 1,306.5 | 1,295 | 1,305.5 | +5.5 | +0.4% | 33,200 |
| 2016/12/13 | 1,276 | 1,301 | 1,276 | 1,300 | +11.5 | +0.9% | 56,000 |
| 2016/12/12 | 1,299 | 1,302 | 1,279.5 | 1,288.5 | -17.5 | -1.3% | 44,800 |
| 2016/12/09 | 1,286 | 1,307 | 1,275.5 | 1,306 | +5 | +0.4% | 48,400 |
2051～
2100
件表示中 / 6994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 | 134,200円 | +15.7% | +5.3% | 3.39% | 9.69倍 | 0.72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 |
| レナサイエンス | 277,900円 | -14.4% | - | 0.00% | - | 20.54倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| ダイト | 113,600円 | +3.7% | +10.9% | 3.52% | 14.81倍 | 0.66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 | 141,200円 | -20.7% | -41.2% | 6.02% | 12.03倍 | 1.55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 |
| アンジェス | 6,200円 | +110.0% | - | 0.00% | - | 10.67倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
