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 |
|---|---|---|---|---|---|---|---|
| 2016/12/08 | 1,290 | 1,310 | 1,275 | 1,301 | -6 | -0.5% | 60,600 |
| 2016/12/07 | 1,310 | 1,312.5 | 1,300 | 1,307 | -1.5 | -0.1% | 50,000 |
| 2016/12/06 | 1,325 | 1,327.5 | 1,301.5 | 1,308.5 | -15 | -1.1% | 34,400 |
| 2016/12/05 | 1,320 | 1,324.5 | 1,311.5 | 1,323.5 | -1.5 | -0.1% | 31,600 |
| 2016/12/02 | 1,306 | 1,327.5 | 1,297.5 | 1,325 | +1.5 | +0.1% | 38,200 |
| 2016/12/01 | 1,312.5 | 1,326 | 1,303 | 1,323.5 | +3.5 | +0.3% | 34,800 |
| 2016/11/30 | 1,318 | 1,324 | 1,304 | 1,320 | +1.5 | +0.1% | 36,200 |
| 2016/11/29 | 1,322 | 1,322 | 1,309.5 | 1,318.5 | -0.5 | ±0% | 20,400 |
| 2016/11/28 | 1,316.5 | 1,322.5 | 1,296.5 | 1,319 | +10 | +0.8% | 52,400 |
| 2016/11/25 | 1,292 | 1,310 | 1,286.5 | 1,309 | +8.5 | +0.7% | 48,400 |
| 2016/11/24 | 1,336 | 1,336 | 1,295 | 1,300.5 | -29.5 | -2.2% | 77,400 |
| 2016/11/22 | 1,305 | 1,334.5 | 1,287.5 | 1,330 | +29.5 | +2.3% | 68,600 |
| 2016/11/21 | 1,300 | 1,306 | 1,298 | 1,300.5 | +6.5 | +0.5% | 24,200 |
| 2016/11/18 | 1,296 | 1,303 | 1,289 | 1,294 | -2 | -0.2% | 29,000 |
| 2016/11/17 | 1,296 | 1,300 | 1,290 | 1,296 | ±0 | ±0% | 23,000 |
| 2016/11/16 | 1,284.5 | 1,297 | 1,275 | 1,296 | +17.5 | +1.4% | 32,800 |
| 2016/11/15 | 1,275 | 1,281.5 | 1,258.5 | 1,278.5 | -4 | -0.3% | 75,600 |
| 2016/11/14 | 1,285 | 1,306 | 1,272 | 1,282.5 | +63 | +5.2% | 91,200 |
| 2016/11/11 | 1,253.5 | 1,254 | 1,217.5 | 1,219.5 | -24 | -1.9% | 26,800 |
| 2016/11/10 | 1,249.5 | 1,253.5 | 1,217 | 1,243.5 | +54.5 | +4.6% | 57,800 |
| 2016/11/09 | 1,242 | 1,244.5 | 1,158 | 1,189 | -39.5 | -3.2% | 60,000 |
| 2016/11/08 | 1,239.5 | 1,239.5 | 1,225.5 | 1,228.5 | -2.5 | -0.2% | 23,000 |
| 2016/11/07 | 1,236.5 | 1,248.5 | 1,219.5 | 1,231 | -2.5 | -0.2% | 24,000 |
| 2016/11/04 | 1,233 | 1,245.5 | 1,223.5 | 1,233.5 | -19.5 | -1.6% | 26,400 |
| 2016/11/02 | 1,275 | 1,275 | 1,212.5 | 1,253 | -27 | -2.1% | 43,000 |
| 2016/11/01 | 1,306 | 1,306 | 1,276.5 | 1,280 | -20 | -1.5% | 21,600 |
| 2016/10/31 | 1,316 | 1,316 | 1,296 | 1,300 | ±0 | ±0% | 27,400 |
| 2016/10/28 | 1,304.5 | 1,304.5 | 1,282.5 | 1,300 | +3 | +0.2% | 49,400 |
| 2016/10/27 | 1,305 | 1,305.5 | 1,289.5 | 1,297 | -5.5 | -0.4% | 20,200 |
| 2016/10/26 | 1,310 | 1,310 | 1,298.5 | 1,302.5 | +4.5 | +0.3% | 21,000 |
| 2016/10/25 | 1,297.5 | 1,301 | 1,286 | 1,298 | +0.5 | ±0% | 22,800 |
| 2016/10/24 | 1,288.5 | 1,303.5 | 1,288.5 | 1,297.5 | -4 | -0.3% | 25,400 |
| 2016/10/21 | 1,300 | 1,314.5 | 1,289.5 | 1,301.5 | -6 | -0.5% | 38,000 |
| 2016/10/20 | 1,309 | 1,314.5 | 1,302 | 1,307.5 | -7 | -0.5% | 32,000 |
| 2016/10/19 | 1,337 | 1,339.5 | 1,305.5 | 1,314.5 | -18.5 | -1.4% | 21,400 |
| 2016/10/18 | 1,330 | 1,338 | 1,326.5 | 1,333 | +8 | +0.6% | 11,400 |
| 2016/10/17 | 1,323 | 1,333 | 1,317.5 | 1,325 | +3.5 | +0.3% | 21,800 |
| 2016/10/14 | 1,331.5 | 1,334 | 1,315 | 1,321.5 | -8 | -0.6% | 20,400 |
| 2016/10/13 | 1,330.5 | 1,341.5 | 1,323 | 1,329.5 | +18 | +1.4% | 55,200 |
| 2016/10/12 | 1,310 | 1,328.5 | 1,309.5 | 1,311.5 | +2 | +0.2% | 41,000 |
| 2016/10/11 | 1,304 | 1,325 | 1,299.5 | 1,309.5 | +5 | +0.4% | 61,800 |
| 2016/10/07 | 1,321 | 1,321 | 1,289.5 | 1,304.5 | -16 | -1.2% | 57,800 |
| 2016/10/06 | 1,337 | 1,349 | 1,287 | 1,320.5 | -12.5 | -0.9% | 108,600 |
| 2016/10/05 | 1,397.5 | 1,397.5 | 1,325.5 | 1,333 | -65 | -4.6% | 88,000 |
| 2016/10/04 | 1,375 | 1,417 | 1,373 | 1,398 | +25 | +1.8% | 85,400 |
| 2016/10/03 | 1,349 | 1,375 | 1,344.5 | 1,373 | +32.5 | +2.4% | 80,800 |
| 2016/09/30 | 1,340 | 1,350 | 1,327.5 | 1,340.5 | -7 | -0.5% | 28,000 |
| 2016/09/29 | 1,349.5 | 1,350 | 1,323 | 1,347.5 | +3.5 | +0.3% | 42,800 |
| 2016/09/28 | 1,335 | 1,347 | 1,329.5 | 1,344 | -1.5 | -0.1% | 37,400 |
| 2016/09/27 | 1,335 | 1,349 | 1,321.5 | 1,345.5 | +8 | +0.6% | 74,000 |
2101～
2150
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 | 133,600円 | +15.7% | +5.3% | 3.41% | 9.65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 | 277,700円 | -14.4% | - | 0.00% | - | 20.52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 | 113,700円 | +3.7% | +10.9% | 3.52% | 14.82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 | 141,300円 | -20.7% | -41.2% | 6.02% | 12.04倍 | 1.56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
