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 |
|---|---|---|---|---|---|---|---|
| 2016/08/09 | 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 |
| 2016/07/05 | 1,192.5 | 1,200 | 1,168 | 1,192 | +1 | +0.1% | 47,200 |
| 2016/07/04 | 1,200.5 | 1,204.5 | 1,186 | 1,191 | -11.5 | -1% | 63,400 |
| 2016/07/01 | 1,165 | 1,203.5 | 1,150 | 1,202.5 | +69 | +6.1% | 145,000 |
| 2016/06/30 | 1,155 | 1,159 | 1,128 | 1,133.5 | -17.5 | -1.5% | 49,600 |
| 2016/06/29 | 1,142 | 1,154 | 1,130 | 1,151 | +21 | +1.9% | 100,600 |
| 2016/06/28 | 1,112 | 1,150 | 1,106 | 1,130 | -7 | -0.6% | 57,800 |
| 2016/06/27 | 1,078.5 | 1,145 | 1,075 | 1,137 | +55.5 | +5.1% | 50,600 |
| 2016/06/24 | 1,148.5 | 1,149.5 | 1,064 | 1,081.5 | -43.5 | -3.9% | 89,000 |
| 2016/06/23 | 1,134 | 1,146 | 1,106 | 1,125 | -10 | -0.9% | 71,200 |
| 2016/06/22 | 1,125 | 1,135 | 1,115 | 1,135 | +15.5 | +1.4% | 57,400 |
| 2016/06/21 | 1,106.5 | 1,122 | 1,102.5 | 1,119.5 | +13 | +1.2% | 27,200 |
| 2016/06/20 | 1,075 | 1,107.5 | 1,075 | 1,106.5 | +46.5 | +4.4% | 40,800 |
| 2016/06/17 | 1,076.5 | 1,080 | 1,060 | 1,060 | -1 | -0.1% | 61,600 |
| 2016/06/16 | 1,089.5 | 1,089.5 | 1,060.5 | 1,061 | -19 | -1.8% | 32,000 |
| 2016/06/15 | 1,071 | 1,090 | 1,061.5 | 1,080 | -4 | -0.4% | 34,000 |
| 2016/06/14 | 1,090 | 1,099 | 1,076.5 | 1,084 | -8.5 | -0.8% | 46,400 |
| 2016/06/13 | 1,099 | 1,116.5 | 1,091 | 1,092.5 | -34.5 | -3.1% | 62,000 |
| 2016/06/10 | 1,130 | 1,131.5 | 1,116.5 | 1,127 | +4 | +0.4% | 53,800 |
| 2016/06/09 | 1,123 | 1,125 | 1,110 | 1,123 | +5.5 | +0.5% | 43,800 |
| 2016/06/08 | 1,102 | 1,121 | 1,095.5 | 1,117.5 | +17.5 | +1.6% | 29,000 |
| 2016/06/07 | 1,094 | 1,104 | 1,092.5 | 1,100 | +6 | +0.5% | 36,400 |
| 2016/06/06 | 1,090 | 1,099.5 | 1,090 | 1,094 | -3.5 | -0.3% | 30,800 |
| 2016/06/03 | 1,085.5 | 1,099.5 | 1,084 | 1,097.5 | +10 | +0.9% | 40,600 |
| 2016/06/02 | 1,095 | 1,099 | 1,076 | 1,087.5 | -6.5 | -0.6% | 44,800 |
| 2016/06/01 | 1,097 | 1,099 | 1,086 | 1,094 | +3 | +0.3% | 45,400 |
| 2016/05/31 | 1,094 | 1,098.5 | 1,087 | 1,091 | +4 | +0.4% | 63,400 |
2151～
2200
件表示中 / 6963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 | 131,800円 | +15.7% | +5.3% | 3.45% | 9.53倍 | 0.70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 | 45,500円 | +150.0% | - | 0.00% | - | 22.38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 | 64,600円 | -9.6% | -30.2% | 4.64% | 26.11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 | 98,500円 | +4.5% | -33.7% | 3.55% | 19.69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 | 155,100円 | +1.2% | -13.9% | 5.48% | 9.14倍 | 1.70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
