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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,107.5 | 1,115.5 | 1,107.5 | 1,113 | +3.5 | +0.3% | 77,400 |
| 2015/06/25 | 1,115.5 | 1,120 | 1,109.5 | 1,109.5 | -12.5 | -1.1% | 80,400 |
| 2015/06/24 | 1,125 | 1,128 | 1,111 | 1,122 | -8 | -0.7% | 86,600 |
| 2015/06/23 | 1,130.5 | 1,135 | 1,125 | 1,130 | +2.5 | +0.2% | 66,200 |
| 2015/06/22 | 1,129.5 | 1,145 | 1,120 | 1,127.5 | ±0 | ±0% | 86,200 |
| 2015/06/19 | 1,113 | 1,127.5 | 1,110.5 | 1,127.5 | +19.5 | +1.8% | 126,000 |
| 2015/06/18 | 1,112.5 | 1,112.5 | 1,108 | 1,108 | -5 | -0.4% | 30,200 |
| 2015/06/17 | 1,124 | 1,124 | 1,105.5 | 1,113 | -3.5 | -0.3% | 68,400 |
| 2015/06/16 | 1,119 | 1,121.5 | 1,113 | 1,116.5 | -2.5 | -0.2% | 61,200 |
| 2015/06/15 | 1,115 | 1,130 | 1,115 | 1,119 | +6.5 | +0.6% | 58,600 |
| 2015/06/12 | 1,112.5 | 1,115 | 1,110 | 1,112.5 | +1 | +0.1% | 68,400 |
| 2015/06/11 | 1,110 | 1,115 | 1,110 | 1,111.5 | +1.5 | +0.1% | 60,000 |
| 2015/06/10 | 1,112.5 | 1,116.5 | 1,109.5 | 1,110 | +6.5 | +0.6% | 45,000 |
| 2015/06/09 | 1,112.5 | 1,116.5 | 1,103.5 | 1,103.5 | -9 | -0.8% | 49,800 |
| 2015/06/08 | 1,112 | 1,117 | 1,110 | 1,112.5 | +1 | +0.1% | 38,600 |
| 2015/06/05 | 1,112.5 | 1,115 | 1,108.5 | 1,111.5 | -0.5 | ±0% | 52,000 |
| 2015/06/04 | 1,115 | 1,116 | 1,108.5 | 1,112 | +3 | +0.3% | 58,600 |
| 2015/06/03 | 1,111 | 1,112.5 | 1,103 | 1,109 | -2 | -0.2% | 52,400 |
| 2015/06/02 | 1,115 | 1,115 | 1,110.5 | 1,111 | -2 | -0.2% | 56,600 |
| 2015/06/01 | 1,114.5 | 1,117 | 1,110 | 1,113 | +3 | +0.3% | 45,400 |
| 2015/05/29 | 1,112.5 | 1,113 | 1,110 | 1,110 | -0.5 | ±0% | 42,000 |
| 2015/05/28 | 1,120.5 | 1,128.5 | 1,110 | 1,110.5 | -6 | -0.5% | 85,800 |
| 2015/05/27 | 1,140.5 | 1,148.5 | 1,114.5 | 1,116.5 | -4.5 | -0.4% | 90,000 |
| 2015/05/26 | 1,147.5 | 1,157.5 | 1,120.5 | 1,121 | -15 | -1.3% | 87,200 |
| 2015/05/25 | 1,123.5 | 1,172.5 | 1,117.5 | 1,136 | +26 | +2.3% | 76,200 |
| 2015/05/22 | 1,107 | 1,117 | 1,107 | 1,110 | +14 | +1.3% | 131,200 |
| 2015/05/21 | 1,112.5 | 1,121 | 1,096 | 1,096 | -14 | -1.3% | 42,800 |
| 2015/05/20 | 1,098 | 1,112 | 1,095 | 1,110 | +12.5 | +1.1% | 34,400 |
| 2015/05/19 | 1,099 | 1,099 | 1,092.5 | 1,097.5 | +11 | +1% | 35,400 |
| 2015/05/18 | 1,071 | 1,093 | 1,071 | 1,086.5 | +30 | +2.8% | 45,000 |
| 2015/05/15 | 1,065 | 1,067.5 | 1,055.5 | 1,056.5 | +1.5 | +0.1% | 19,000 |
| 2015/05/14 | 1,095.5 | 1,095.5 | 1,053 | 1,055 | -40.5 | -3.7% | 84,000 |
| 2015/05/13 | 1,103.5 | 1,103.5 | 1,085 | 1,095.5 | +1 | +0.1% | 27,000 |
| 2015/05/12 | 1,100 | 1,110 | 1,085.5 | 1,094.5 | -11.5 | -1% | 34,600 |
| 2015/05/11 | 1,112.5 | 1,119.5 | 1,100 | 1,106 | -2.5 | -0.2% | 35,200 |
| 2015/05/08 | 1,101 | 1,112.5 | 1,097.5 | 1,108.5 | +7.5 | +0.7% | 24,600 |
| 2015/05/07 | 1,112.5 | 1,113.5 | 1,100.5 | 1,101 | -6.5 | -0.6% | 19,600 |
| 2015/05/01 | 1,110 | 1,117.5 | 1,107 | 1,107.5 | -4.5 | -0.4% | 27,600 |
| 2015/04/30 | 1,112 | 1,112 | 1,104 | 1,112 | +1 | +0.1% | 27,000 |
| 2015/04/28 | 1,107 | 1,113 | 1,105 | 1,111 | -1 | -0.1% | 51,600 |
| 2015/04/27 | 1,112.5 | 1,113.5 | 1,109.5 | 1,112 | +0.5 | ±0% | 37,800 |
| 2015/04/24 | 1,107 | 1,115 | 1,107 | 1,111.5 | +6 | +0.5% | 30,800 |
| 2015/04/23 | 1,112.5 | 1,112.5 | 1,102.5 | 1,105.5 | +4.5 | +0.4% | 26,000 |
| 2015/04/22 | 1,102.5 | 1,113.5 | 1,100.5 | 1,101 | -0.5 | ±0% | 40,800 |
| 2015/04/21 | 1,100 | 1,110.5 | 1,100 | 1,101.5 | -1.5 | -0.1% | 28,600 |
| 2015/04/20 | 1,096.5 | 1,112.5 | 1,096.5 | 1,103 | -10 | -0.9% | 20,800 |
| 2015/04/17 | 1,120 | 1,123.5 | 1,107.5 | 1,113 | -2.5 | -0.2% | 39,600 |
| 2015/04/16 | 1,117 | 1,122.5 | 1,100 | 1,115.5 | -1.5 | -0.1% | 36,200 |
| 2015/04/15 | 1,125 | 1,142.5 | 1,117 | 1,117 | -6.5 | -0.6% | 34,200 |
| 2015/04/14 | 1,125 | 1,134.5 | 1,118.5 | 1,123.5 | +5 | +0.4% | 28,000 |
2301～
2350
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
