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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 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 |
| 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 |
2551～
2600
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
