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 |
|---|---|---|---|---|---|---|---|
| 2015/05/22 | 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 |
| 2015/04/13 | 1,096.5 | 1,122 | 1,096.5 | 1,118.5 | +21.5 | +2% | 39,200 |
| 2015/04/10 | 1,120 | 1,120 | 1,094 | 1,097 | -26.5 | -2.4% | 108,200 |
| 2015/04/09 | 1,117.5 | 1,125 | 1,117.5 | 1,123.5 | +0.5 | ±0% | 24,800 |
| 2015/04/08 | 1,121.5 | 1,125.5 | 1,117.5 | 1,123 | -1.5 | -0.1% | 43,400 |
| 2015/04/07 | 1,130.5 | 1,144 | 1,119 | 1,124.5 | -5.5 | -0.5% | 50,000 |
| 2015/04/06 | 1,150 | 1,150 | 1,128 | 1,130 | -8 | -0.7% | 31,000 |
| 2015/04/03 | 1,162.5 | 1,162.5 | 1,131.5 | 1,138 | -24.5 | -2.1% | 30,600 |
| 2015/04/02 | 1,117.5 | 1,169.5 | 1,117.5 | 1,162.5 | +38 | +3.4% | 50,200 |
| 2015/04/01 | 1,131.5 | 1,134.5 | 1,114.5 | 1,124.5 | -7 | -0.6% | 47,600 |
| 2015/03/31 | 1,144 | 1,157 | 1,131.5 | 1,131.5 | -7.5 | -0.7% | 19,200 |
| 2015/03/30 | 1,140 | 1,160 | 1,133 | 1,139 | -0.5 | ±0% | 29,000 |
| 2015/03/27 | 1,155 | 1,167 | 1,139 | 1,139.5 | -15.5 | -1.3% | 54,600 |
| 2015/03/26 | 1,187.5 | 1,189.5 | 1,111 | 1,155 | -32.5 | -2.7% | 72,200 |
| 2015/03/25 | 1,202.5 | 1,217 | 1,180.5 | 1,187.5 | -15 | -1.2% | 57,000 |
| 2015/03/24 | 1,229.5 | 1,235.5 | 1,193 | 1,202.5 | -27 | -2.2% | 77,000 |
| 2015/03/23 | 1,240 | 1,250 | 1,220 | 1,229.5 | +14 | +1.2% | 69,600 |
| 2015/03/20 | 1,176 | 1,220 | 1,176 | 1,215.5 | +39.5 | +3.4% | 61,200 |
| 2015/03/19 | 1,196.5 | 1,198 | 1,170 | 1,176 | -22 | -1.8% | 45,400 |
| 2015/03/18 | 1,205 | 1,211 | 1,198 | 1,198 | -6.5 | -0.5% | 48,200 |
| 2015/03/17 | 1,215 | 1,218 | 1,203.5 | 1,204.5 | +4.5 | +0.4% | 28,800 |
| 2015/03/16 | 1,192.5 | 1,215 | 1,185.5 | 1,200 | +18.5 | +1.6% | 55,200 |
| 2015/03/13 | 1,196 | 1,205 | 1,167.5 | 1,181.5 | +10.5 | +0.9% | 95,000 |
| 2015/03/12 | 1,184.5 | 1,197.5 | 1,167.5 | 1,171 | +2 | +0.2% | 70,000 |
| 2015/03/11 | 1,185 | 1,187.5 | 1,167 | 1,169 | -25.5 | -2.1% | 51,000 |
| 2015/03/10 | 1,174.5 | 1,198 | 1,164 | 1,194.5 | +39 | +3.4% | 51,600 |
2451～
2500
件表示中 / 6964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 | 131,200円 | +15.7% | +5.3% | 3.47% | 9.48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 |
| クオリプス | 585,000円 | +237.1% | - | 0.00% | - | 8.59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 |
| 生化学 | 64,500円 | -9.6% | -30.2% | 4.65% | 26.07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 | 98,000円 | +4.5% | -33.7% | 3.57% | 19.59倍 | 0.56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 | 155,000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
