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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,152.5 | 1,168 | 1,128.5 | 1,149 | -15 | -1.3% | 30,200 |
| 2015/09/04 | 1,241 | 1,241 | 1,155 | 1,164 | -77.5 | -6.2% | 66,600 |
| 2015/09/03 | 1,222 | 1,255.5 | 1,222 | 1,241.5 | +25 | +2.1% | 66,400 |
| 2015/09/02 | 1,160 | 1,230.5 | 1,140 | 1,216.5 | +33.5 | +2.8% | 87,800 |
| 2015/09/01 | 1,217.5 | 1,235 | 1,183 | 1,183 | -53.5 | -4.3% | 86,400 |
| 2015/08/31 | 1,235 | 1,245 | 1,217.5 | 1,236.5 | +4 | +0.3% | 30,000 |
| 2015/08/28 | 1,260 | 1,260 | 1,230 | 1,232.5 | +7.5 | +0.6% | 56,800 |
| 2015/08/27 | 1,225 | 1,291.5 | 1,219 | 1,225 | ±0 | ±0% | 129,800 |
| 2015/08/26 | 1,220 | 1,238.5 | 1,206.5 | 1,225 | +30 | +2.5% | 60,800 |
| 2015/08/25 | 1,163.5 | 1,251 | 1,161 | 1,195 | -11 | -0.9% | 118,800 |
| 2015/08/24 | 1,220.5 | 1,250 | 1,200 | 1,206 | -60.5 | -4.8% | 111,200 |
| 2015/08/21 | 1,275 | 1,289 | 1,260 | 1,266.5 | -27.5 | -2.1% | 84,600 |
| 2015/08/20 | 1,313 | 1,320 | 1,292 | 1,294 | -44 | -3.3% | 87,400 |
| 2015/08/19 | 1,350 | 1,350 | 1,325 | 1,338 | -6.5 | -0.5% | 108,800 |
| 2015/08/18 | 1,300 | 1,348.5 | 1,300 | 1,344.5 | +54 | +4.2% | 161,200 |
| 2015/08/17 | 1,240 | 1,298 | 1,240 | 1,290.5 | +55 | +4.5% | 152,000 |
| 2015/08/14 | 1,203.5 | 1,240 | 1,192.5 | 1,235.5 | +37 | +3.1% | 133,600 |
| 2015/08/13 | 1,195 | 1,205 | 1,188.5 | 1,198.5 | +5.5 | +0.5% | 53,600 |
| 2015/08/12 | 1,187.5 | 1,205 | 1,180 | 1,193 | +5 | +0.4% | 72,000 |
| 2015/08/11 | 1,175 | 1,210 | 1,157 | 1,188 | +10.5 | +0.9% | 90,600 |
| 2015/08/10 | 1,154.5 | 1,179.5 | 1,142.5 | 1,177.5 | -2 | -0.2% | 116,600 |
| 2015/08/07 | 1,176 | 1,186.5 | 1,157.5 | 1,179.5 | +2.5 | +0.2% | 67,800 |
| 2015/08/06 | 1,189.5 | 1,193.5 | 1,175 | 1,177 | +9 | +0.8% | 149,400 |
| 2015/08/05 | 1,174 | 1,177.5 | 1,156 | 1,168 | +5.5 | +0.5% | 87,000 |
| 2015/08/04 | 1,133 | 1,175 | 1,122.5 | 1,162.5 | +34 | +3% | 186,600 |
| 2015/08/03 | 1,108.5 | 1,133.5 | 1,108.5 | 1,128.5 | +21 | +1.9% | 66,400 |
| 2015/07/31 | 1,105 | 1,114.5 | 1,101.5 | 1,107.5 | +0.5 | ±0% | 46,200 |
| 2015/07/30 | 1,108.5 | 1,111.5 | 1,103.5 | 1,107 | -1.5 | -0.1% | 32,400 |
| 2015/07/29 | 1,110.5 | 1,115 | 1,103 | 1,108.5 | -1.5 | -0.1% | 29,200 |
| 2015/07/28 | 1,109.5 | 1,123.5 | 1,103.5 | 1,110 | +0.5 | ±0% | 70,400 |
| 2015/07/27 | 1,110 | 1,112.5 | 1,105.5 | 1,109.5 | -0.5 | ±0% | 54,200 |
| 2015/07/24 | 1,110 | 1,111.5 | 1,105 | 1,110 | ±0 | ±0% | 61,000 |
| 2015/07/23 | 1,107 | 1,112 | 1,100 | 1,110 | +4.5 | +0.4% | 48,000 |
| 2015/07/22 | 1,104.5 | 1,108.5 | 1,101.5 | 1,105.5 | -2.5 | -0.2% | 34,200 |
| 2015/07/21 | 1,103 | 1,111.5 | 1,102.5 | 1,108 | -2 | -0.2% | 43,000 |
| 2015/07/17 | 1,110 | 1,110 | 1,106 | 1,110 | +1 | +0.1% | 24,200 |
| 2015/07/16 | 1,109 | 1,111.5 | 1,107 | 1,109 | +5 | +0.5% | 51,400 |
| 2015/07/15 | 1,092.5 | 1,107 | 1,086 | 1,104 | +15.5 | +1.4% | 33,600 |
| 2015/07/14 | 1,090 | 1,090 | 1,079 | 1,088.5 | +17.5 | +1.6% | 14,600 |
| 2015/07/13 | 1,082 | 1,082 | 1,060 | 1,071 | +8 | +0.8% | 8,400 |
| 2015/07/10 | 1,057.5 | 1,087 | 1,057.5 | 1,063 | +6.5 | +0.6% | 24,200 |
| 2015/07/09 | 1,060 | 1,062 | 1,026.5 | 1,056.5 | -18 | -1.7% | 78,800 |
| 2015/07/08 | 1,092.5 | 1,098.5 | 1,074 | 1,074.5 | -28 | -2.5% | 72,200 |
| 2015/07/07 | 1,094 | 1,108 | 1,080 | 1,102.5 | +8.5 | +0.8% | 72,200 |
| 2015/07/06 | 1,103 | 1,108.5 | 1,088 | 1,094 | -9 | -0.8% | 51,000 |
| 2015/07/03 | 1,105 | 1,110 | 1,100 | 1,103 | -2 | -0.2% | 23,400 |
| 2015/07/02 | 1,111 | 1,113 | 1,101.5 | 1,105 | -2 | -0.2% | 31,200 |
| 2015/07/01 | 1,110 | 1,112.5 | 1,105 | 1,107 | -5.5 | -0.5% | 49,600 |
| 2015/06/30 | 1,079.5 | 1,112.5 | 1,079.5 | 1,112.5 | +12.5 | +1.1% | 50,000 |
| 2015/06/29 | 1,100 | 1,110 | 1,095 | 1,100 | -13 | -1.2% | 56,600 |
2251～
2300
件表示中 / 6839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 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49倍 | 0.78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 |
| 生化学 | 81,000円 | +10.5% | +169.1% | 3.70% | 12.81倍 | 0.59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 |
| クオリプス | 518,000円 | +652.2% | - | 0.00% | - | 7.45倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| ダイト | 214,700円 | +4.5% | -10.8% | 3.26% | 14.28倍 | 0.63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 |
| ハートシード | 145,000円 | +154.1% | - | 0.00% | - | 7.10倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
