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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,041 | 1,059 | 1,037.5 | 1,037.5 | -19.5 | -1.8% | 43,600 |
| 2016/01/19 | 1,015 | 1,058 | 1,011.5 | 1,057 | +42 | +4.1% | 63,800 |
| 2016/01/18 | 1,037.5 | 1,037.5 | 1,010 | 1,015 | -42.5 | -4% | 46,000 |
| 2016/01/15 | 1,071.5 | 1,085.5 | 1,051 | 1,057.5 | +5.5 | +0.5% | 46,000 |
| 2016/01/14 | 1,058 | 1,061.5 | 1,029.5 | 1,052 | -28.5 | -2.6% | 77,800 |
| 2016/01/13 | 1,063.5 | 1,090.5 | 1,058.5 | 1,080.5 | +18.5 | +1.7% | 49,000 |
| 2016/01/12 | 1,077.5 | 1,085.5 | 1,051 | 1,062 | -15.5 | -1.4% | 76,800 |
| 2016/01/08 | 1,094.5 | 1,101.5 | 1,070 | 1,077.5 | -18 | -1.6% | 46,000 |
| 2016/01/07 | 1,099.5 | 1,110 | 1,089 | 1,095.5 | -7 | -0.6% | 49,400 |
| 2016/01/06 | 1,104.5 | 1,123 | 1,090 | 1,102.5 | -2 | -0.2% | 109,600 |
| 2016/01/05 | 1,069 | 1,112.5 | 1,069 | 1,104.5 | +35.5 | +3.3% | 104,800 |
| 2016/01/04 | 1,097 | 1,097 | 1,068 | 1,069 | -28.5 | -2.6% | 32,000 |
| 2015/12/30 | 1,110 | 1,110 | 1,090.5 | 1,097.5 | -2 | -0.2% | 43,400 |
| 2015/12/29 | 1,094.5 | 1,115 | 1,092 | 1,099.5 | +15 | +1.4% | 40,400 |
| 2015/12/28 | 1,057 | 1,087.5 | 1,057 | 1,084.5 | +29.5 | +2.8% | 40,600 |
| 2015/12/25 | 1,072 | 1,072 | 1,050.5 | 1,055 | -14 | -1.3% | 55,200 |
| 2015/12/24 | 1,089 | 1,096.5 | 1,068.5 | 1,069 | -13 | -1.2% | 43,200 |
| 2015/12/22 | 1,065 | 1,085 | 1,065 | 1,082 | +10.5 | +1% | 33,000 |
| 2015/12/21 | 1,080 | 1,081 | 1,058.5 | 1,071.5 | -21 | -1.9% | 56,000 |
| 2015/12/18 | 1,091.5 | 1,115 | 1,089.5 | 1,092.5 | +1 | +0.1% | 59,000 |
| 2015/12/17 | 1,070 | 1,097 | 1,063.5 | 1,091.5 | +30 | +2.8% | 77,200 |
| 2015/12/16 | 1,060.5 | 1,071 | 1,056 | 1,061.5 | +5.5 | +0.5% | 56,600 |
| 2015/12/15 | 1,062 | 1,083 | 1,053 | 1,056 | -19.5 | -1.8% | 49,600 |
| 2015/12/14 | 1,076 | 1,077.5 | 1,065.5 | 1,075.5 | -0.5 | ±0% | 58,600 |
| 2015/12/11 | 1,053 | 1,082 | 1,053 | 1,076 | +17 | +1.6% | 88,600 |
| 2015/12/10 | 1,060 | 1,064 | 1,053.5 | 1,059 | -6 | -0.6% | 46,200 |
| 2015/12/09 | 1,076 | 1,079 | 1,060 | 1,065 | -6 | -0.6% | 80,600 |
| 2015/12/08 | 1,057.5 | 1,077.5 | 1,055.5 | 1,071 | +22 | +2.1% | 109,400 |
| 2015/12/07 | 1,060 | 1,067 | 1,048.5 | 1,049 | -3.5 | -0.3% | 161,000 |
| 2015/12/04 | 1,088.5 | 1,089 | 1,049.5 | 1,052.5 | -37 | -3.4% | 254,800 |
| 2015/12/03 | 1,100 | 1,101.5 | 1,084 | 1,089.5 | -14.5 | -1.3% | 189,800 |
| 2015/12/02 | 1,114.5 | 1,128.5 | 1,090 | 1,104 | +7.5 | +0.7% | 192,200 |
| 2015/12/01 | 1,108 | 1,115 | 1,075 | 1,096.5 | -11 | -1% | 109,200 |
| 2015/11/30 | 1,088.5 | 1,111.5 | 1,084.5 | 1,107.5 | +20 | +1.8% | 114,000 |
| 2015/11/27 | 1,077.5 | 1,088 | 1,064 | 1,087.5 | +24.5 | +2.3% | 83,000 |
| 2015/11/26 | 1,073 | 1,082 | 1,062.5 | 1,063 | -10 | -0.9% | 168,800 |
| 2015/11/25 | 1,075 | 1,077 | 1,052 | 1,073 | -6.5 | -0.6% | 128,600 |
| 2015/11/24 | 1,075 | 1,084.5 | 1,073.5 | 1,079.5 | +6.5 | +0.6% | 79,000 |
| 2015/11/20 | 1,083 | 1,083.5 | 1,069 | 1,073 | -10 | -0.9% | 82,000 |
| 2015/11/19 | 1,090 | 1,094 | 1,079.5 | 1,083 | +6.5 | +0.6% | 59,800 |
| 2015/11/18 | 1,075 | 1,078 | 1,071 | 1,076.5 | +7.5 | +0.7% | 45,000 |
| 2015/11/17 | 1,080 | 1,085 | 1,065 | 1,069 | +10 | +0.9% | 110,000 |
| 2015/11/16 | 1,075 | 1,084 | 1,043 | 1,059 | -51.5 | -4.6% | 145,600 |
| 2015/11/13 | 1,100 | 1,125 | 1,085 | 1,110.5 | +9 | +0.8% | 53,800 |
| 2015/11/12 | 1,149 | 1,149 | 1,084.5 | 1,101.5 | -18 | -1.6% | 103,600 |
| 2015/11/11 | 1,110.5 | 1,122.5 | 1,105 | 1,119.5 | +18.5 | +1.7% | 68,600 |
| 2015/11/10 | 1,092.5 | 1,101.5 | 1,085 | 1,101 | +7 | +0.6% | 57,400 |
| 2015/11/09 | 1,079.5 | 1,097 | 1,079.5 | 1,094 | +14.5 | +1.3% | 80,200 |
| 2015/11/06 | 1,055.5 | 1,079.5 | 1,055.5 | 1,079.5 | +22.5 | +2.1% | 73,000 |
| 2015/11/05 | 1,064 | 1,082.5 | 1,056.5 | 1,057 | ±0 | ±0% | 68,400 |
2351～
2400
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
