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 |
|---|---|---|---|---|---|---|---|
| 2015/03/09 | 1,153 | 1,176.5 | 1,152.5 | 1,155.5 | +2.5 | +0.2% | 74,600 |
| 2015/03/06 | 1,161.5 | 1,165 | 1,150 | 1,153 | +14 | +1.2% | 39,200 |
| 2015/03/05 | 1,153 | 1,162 | 1,135.5 | 1,139 | -23.5 | -2% | 56,800 |
| 2015/03/04 | 1,138.5 | 1,164 | 1,138.5 | 1,162.5 | +15 | +1.3% | 34,000 |
| 2015/03/03 | 1,142.5 | 1,147.5 | 1,137 | 1,147.5 | +12.5 | +1.1% | 18,800 |
| 2015/03/02 | 1,136.5 | 1,145 | 1,135 | 1,135 | -1.5 | -0.1% | 16,800 |
| 2015/02/27 | 1,145 | 1,148 | 1,135 | 1,136.5 | -8.5 | -0.7% | 14,000 |
| 2015/02/26 | 1,134.5 | 1,154.5 | 1,134.5 | 1,145 | +10.5 | +0.9% | 42,600 |
| 2015/02/25 | 1,152.5 | 1,152.5 | 1,131.5 | 1,134.5 | -15.5 | -1.3% | 16,600 |
| 2015/02/24 | 1,142.5 | 1,153.5 | 1,140 | 1,150 | +7 | +0.6% | 30,200 |
| 2015/02/23 | 1,166.5 | 1,169.5 | 1,133 | 1,143 | -12.5 | -1.1% | 36,800 |
| 2015/02/20 | 1,147.5 | 1,166.5 | 1,146 | 1,155.5 | +9 | +0.8% | 45,000 |
| 2015/02/19 | 1,140 | 1,146.5 | 1,133.5 | 1,146.5 | +14 | +1.2% | 45,400 |
| 2015/02/18 | 1,117.5 | 1,140 | 1,107.5 | 1,132.5 | +18 | +1.6% | 84,200 |
| 2015/02/17 | 1,106.5 | 1,120 | 1,106.5 | 1,114.5 | +8 | +0.7% | 46,400 |
| 2015/02/16 | 1,100 | 1,114 | 1,097.5 | 1,106.5 | +10.5 | +1% | 39,200 |
| 2015/02/13 | 1,100 | 1,104.5 | 1,072.5 | 1,096 | +10.5 | +1% | 91,800 |
| 2015/02/12 | 1,050 | 1,097.5 | 1,050 | 1,085.5 | +44 | +4.2% | 141,400 |
| 2015/02/10 | 1,040 | 1,044.5 | 1,035 | 1,041.5 | +4.5 | +0.4% | 41,400 |
| 2015/02/09 | 1,035 | 1,040 | 1,035 | 1,037 | +8.5 | +0.8% | 22,400 |
| 2015/02/06 | 1,034.5 | 1,034.5 | 1,025 | 1,028.5 | +7 | +0.7% | 15,600 |
| 2015/02/05 | 1,013.5 | 1,043.5 | 1,012.5 | 1,021.5 | +1 | +0.1% | 37,400 |
| 2015/02/04 | 1,011.5 | 1,036.5 | 1,011.5 | 1,020.5 | +9 | +0.9% | 30,400 |
| 2015/02/03 | 1,034 | 1,034 | 1,009 | 1,011.5 | -16 | -1.6% | 25,400 |
| 2015/02/02 | 1,028.5 | 1,031.5 | 1,018 | 1,027.5 | -1 | -0.1% | 27,800 |
| 2015/01/30 | 1,025.5 | 1,034 | 1,021.5 | 1,028.5 | +3 | +0.3% | 23,000 |
| 2015/01/29 | 1,016 | 1,033 | 1,016 | 1,025.5 | -11.5 | -1.1% | 23,800 |
| 2015/01/28 | 1,029.5 | 1,038 | 1,025 | 1,037 | +7.5 | +0.7% | 22,000 |
| 2015/01/27 | 1,025 | 1,031 | 1,017.5 | 1,029.5 | +10 | +1% | 12,400 |
| 2015/01/26 | 1,021.5 | 1,022.5 | 1,006.5 | 1,019.5 | -2 | -0.2% | 19,400 |
| 2015/01/23 | 999.5 | 1,025.5 | 999 | 1,021.5 | +22 | +2.2% | 61,600 |
| 2015/01/22 | 1,000.5 | 1,005 | 997.5 | 999.5 | -8 | -0.8% | 21,200 |
| 2015/01/21 | 1,020 | 1,020 | 996.5 | 1,007.5 | -4 | -0.4% | 33,000 |
| 2015/01/20 | 1,023 | 1,025.5 | 1,007 | 1,011.5 | -3 | -0.3% | 25,600 |
| 2015/01/19 | 1,016.5 | 1,017.5 | 1,007.5 | 1,014.5 | +10.5 | +1% | 22,400 |
| 2015/01/16 | 1,000 | 1,009.5 | 1,000 | 1,004 | -13.5 | -1.3% | 26,600 |
| 2015/01/15 | 999.5 | 1,018 | 999.5 | 1,017.5 | +19.5 | +2% | 67,200 |
| 2015/01/14 | 1,000 | 1,004.5 | 996.5 | 998 | -2 | -0.2% | 24,600 |
| 2015/01/13 | 995 | 1,003 | 986 | 1,000 | +4.5 | +0.5% | 35,800 |
| 2015/01/09 | 1,005 | 1,005 | 995 | 995.5 | -16 | -1.6% | 65,200 |
| 2015/01/08 | 1,010 | 1,025 | 1,002.5 | 1,011.5 | +1.5 | +0.1% | 52,000 |
| 2015/01/07 | 1,005.5 | 1,025 | 1,000.5 | 1,010 | -12.5 | -1.2% | 38,000 |
| 2015/01/06 | 1,034.5 | 1,046.5 | 1,022.5 | 1,022.5 | -12 | -1.2% | 50,200 |
| 2015/01/05 | 1,046 | 1,049.5 | 1,025 | 1,034.5 | -24.5 | -2.3% | 27,400 |
| 2014/12/30 | 1,055 | 1,059 | 1,041 | 1,059 | +13.5 | +1.3% | 24,800 |
| 2014/12/29 | 1,031.5 | 1,050.5 | 1,019.5 | 1,045.5 | ±0 | ±0% | 43,800 |
| 2014/12/26 | 1,039 | 1,050 | 1,018 | 1,045.5 | +6.5 | +0.6% | 29,400 |
| 2014/12/25 | 1,007 | 1,039 | 1,003 | 1,039 | +38 | +3.8% | 103,400 |
| 2014/12/24 | 1,005 | 1,019 | 1,000 | 1,001 | -3 | -0.3% | 19,000 |
| 2014/12/22 | 996 | 1,004 | 993 | 1,004 | +8 | +0.8% | 20,400 |
2501～
2550
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
