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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 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 |
| 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 |
2051～
2100
件表示中 / 7026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 | 150,800円 | +15.7% | +5.3% | 3.02% | 10.91倍 | 0.81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 |
| タウンズ | 57,000円 | +11.5% | -0.9% | 4.91% | 6.82倍 | 3.38倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| 生化学 | 66,100円 | -9.6% | -30.2% | 4.54% | 26.74倍 | 0.49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 |
| アンジェス | 10,300円 | +110.0% | - | 0.00% | - | 11.23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 |
| ダイト | 122,600円 | +3.7% | +10.9% | 3.26% | 15.98倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
