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 |
|---|---|---|---|---|---|---|---|
| 2015/10/15 | 998 | 1,009 | 997.5 | 1,001.5 | +1 | +0.1% | 56,400 |
| 2015/10/14 | 1,015 | 1,015.5 | 998 | 1,000.5 | -14 | -1.4% | 65,200 |
| 2015/10/13 | 1,018.5 | 1,024.5 | 1,012.5 | 1,014.5 | +5 | +0.5% | 58,800 |
| 2015/10/09 | 998 | 1,014.5 | 997.5 | 1,009.5 | +13.5 | +1.4% | 73,600 |
| 2015/10/08 | 994.5 | 1,005.5 | 992.5 | 996 | +5.5 | +0.6% | 74,600 |
| 2015/10/07 | 999.5 | 999.5 | 988.5 | 990.5 | +0.5 | +0.1% | 77,000 |
| 2015/10/06 | 1,005 | 1,010 | 990 | 990 | +4 | +0.4% | 84,800 |
| 2015/10/05 | 1,001.5 | 1,004 | 981 | 986 | -3 | -0.3% | 113,800 |
| 2015/10/02 | 1,001.5 | 1,001.5 | 978 | 989 | -8 | -0.8% | 53,800 |
| 2015/10/01 | 1,010.5 | 1,024 | 991 | 997 | -4 | -0.4% | 78,600 |
| 2015/09/30 | 1,028.5 | 1,028.5 | 1,000.5 | 1,001 | -40.5 | -3.9% | 105,000 |
| 2015/09/29 | 1,082.5 | 1,083.5 | 1,040.5 | 1,041.5 | -54.5 | -5% | 34,000 |
| 2015/09/28 | 1,105.5 | 1,105.5 | 1,091 | 1,096 | -9.5 | -0.9% | 18,800 |
| 2015/09/25 | 1,082 | 1,112 | 1,081.5 | 1,105.5 | +23 | +2.1% | 34,800 |
| 2015/09/24 | 1,100.5 | 1,117 | 1,080.5 | 1,082.5 | -22.5 | -2% | 47,000 |
| 2015/09/18 | 1,125 | 1,131.5 | 1,103.5 | 1,105 | -16 | -1.4% | 25,600 |
| 2015/09/17 | 1,110 | 1,137 | 1,106 | 1,121 | +2.5 | +0.2% | 28,200 |
| 2015/09/16 | 1,128.5 | 1,134 | 1,105.5 | 1,118.5 | +2.5 | +0.2% | 23,000 |
| 2015/09/15 | 1,131.5 | 1,134 | 1,114 | 1,116 | -15.5 | -1.4% | 43,600 |
| 2015/09/14 | 1,132.5 | 1,157.5 | 1,130 | 1,131.5 | -14 | -1.2% | 55,800 |
| 2015/09/11 | 1,131.5 | 1,161 | 1,127.5 | 1,145.5 | +3.5 | +0.3% | 67,400 |
| 2015/09/10 | 1,139.5 | 1,152.5 | 1,131.5 | 1,142 | -22.5 | -1.9% | 33,000 |
| 2015/09/09 | 1,157 | 1,179 | 1,130 | 1,164.5 | +38.5 | +3.4% | 67,200 |
| 2015/09/08 | 1,149 | 1,161 | 1,123 | 1,126 | -23 | -2% | 27,200 |
| 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 |
2351～
2400
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
