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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 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 |
| 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 |
2201～
2250
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
