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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 898.5 | 912.5 | 898.5 | 907.5 | +9 | +1% | 26,800 |
| 2014/05/19 | 922.5 | 929 | 894 | 898.5 | -21.5 | -2.3% | 26,800 |
| 2014/05/16 | 937 | 942.5 | 907.5 | 920 | -16.5 | -1.8% | 43,600 |
| 2014/05/15 | 945 | 947 | 931 | 936.5 | -32 | -3.3% | 29,000 |
| 2014/05/14 | 969.5 | 975 | 963.5 | 968.5 | -1 | -0.1% | 8,800 |
| 2014/05/13 | 974.5 | 974.5 | 955 | 969.5 | +8.5 | +0.9% | 9,000 |
| 2014/05/12 | 966.5 | 975 | 948 | 961 | -5.5 | -0.6% | 18,200 |
| 2014/05/09 | 958 | 969 | 958 | 966.5 | +2.5 | +0.3% | 7,600 |
| 2014/05/08 | 950 | 970 | 950 | 964 | +6 | +0.6% | 17,000 |
| 2014/05/07 | 987 | 987 | 951 | 958 | -35 | -3.5% | 38,600 |
| 2014/05/02 | 999 | 999 | 993 | 993 | -1 | -0.1% | 15,400 |
| 2014/05/01 | 998.5 | 998.5 | 991.5 | 994 | -2.5 | -0.3% | 21,800 |
| 2014/04/30 | 995.5 | 1,003 | 991.5 | 996.5 | -2.5 | -0.3% | 20,600 |
| 2014/04/28 | 1,014 | 1,014 | 991.5 | 999 | -15 | -1.5% | 16,000 |
| 2014/04/25 | 1,013 | 1,019 | 1,002.5 | 1,014 | +1 | +0.1% | 19,600 |
| 2014/04/24 | 1,015 | 1,021.5 | 1,009.5 | 1,013 | -11 | -1.1% | 11,000 |
| 2014/04/23 | 1,022 | 1,032.5 | 1,014.5 | 1,024 | -8.5 | -0.8% | 26,600 |
| 2014/04/22 | 1,030 | 1,039 | 1,019.5 | 1,032.5 | +2.5 | +0.2% | 13,000 |
| 2014/04/21 | 1,035.5 | 1,036 | 1,028 | 1,030 | -10 | -1% | 11,800 |
| 2014/04/18 | 1,040 | 1,040 | 1,030 | 1,040 | +6.5 | +0.6% | 21,800 |
| 2014/04/17 | 1,026 | 1,035 | 1,026 | 1,033.5 | +7.5 | +0.7% | 36,400 |
| 2014/04/16 | 1,006 | 1,028 | 1,005 | 1,026 | +20.5 | +2% | 73,600 |
| 2014/04/15 | 1,007 | 1,010 | 1,001 | 1,005.5 | -1.5 | -0.1% | 17,800 |
| 2014/04/14 | 1,005.5 | 1,010 | 1,001.5 | 1,007 | ±0 | ±0% | 33,200 |
| 2014/04/11 | 981 | 1,015.5 | 981 | 1,007 | +8 | +0.8% | 54,400 |
| 2014/04/10 | 985 | 1,000 | 985 | 999 | +18.5 | +1.9% | 38,000 |
| 2014/04/09 | 965 | 995.5 | 965 | 980.5 | +4 | +0.4% | 38,600 |
| 2014/04/08 | 965.5 | 986 | 965.5 | 976.5 | -8.5 | -0.9% | 22,400 |
| 2014/04/07 | 1,007.5 | 1,010.5 | 976 | 985 | -23 | -2.3% | 20,000 |
| 2014/04/04 | 1,012 | 1,012 | 1,006 | 1,008 | -2 | -0.2% | 20,000 |
| 2014/04/03 | 1,000 | 1,014.5 | 995.5 | 1,010 | +10 | +1% | 40,400 |
| 2014/04/02 | 1,016.5 | 1,017 | 1,000 | 1,000 | -19.5 | -1.9% | 32,200 |
| 2014/04/01 | 1,010 | 1,019.5 | 1,005 | 1,019.5 | +8 | +0.8% | 44,600 |
| 2014/03/31 | 994 | 1,011.5 | 993.5 | 1,011.5 | +3.5 | +0.3% | 49,800 |
| 2014/03/28 | 1,007.5 | 1,012 | 991 | 1,008 | +0.5 | ±0% | 64,600 |
| 2014/03/27 | 1,008.5 | 1,015 | 983.5 | 1,007.5 | -11 | -1.1% | 50,400 |
| 2014/03/26 | 1,011.5 | 1,020 | 956 | 1,018.5 | +7 | +0.7% | 98,800 |
| 2014/03/25 | 979 | 1,017.5 | 962.5 | 1,011.5 | +34.5 | +3.5% | 102,000 |
| 2014/03/24 | 965 | 980 | 960.5 | 977 | +36.5 | +3.9% | 107,400 |
| 2014/03/20 | 960 | 960 | 940.5 | 940.5 | -4.5 | -0.5% | 41,600 |
| 2014/03/19 | 959 | 959.5 | 914 | 945 | -10 | -1% | 40,000 |
| 2014/03/18 | 950 | 958.5 | 945.5 | 955 | +15 | +1.6% | 36,200 |
| 2014/03/17 | 947 | 954.5 | 935 | 940 | +3 | +0.3% | 28,000 |
| 2014/03/14 | 949 | 952 | 930.5 | 937 | -22.5 | -2.3% | 69,600 |
| 2014/03/13 | 959.5 | 964.5 | 952.5 | 959.5 | +10 | +1.1% | 65,400 |
| 2014/03/12 | 954 | 959.5 | 946.5 | 949.5 | -8.5 | -0.9% | 17,400 |
| 2014/03/11 | 945 | 958 | 945 | 958 | +15.5 | +1.6% | 64,400 |
| 2014/03/10 | 945 | 949 | 938 | 942.5 | -2 | -0.2% | 24,000 |
| 2014/03/07 | 945 | 949 | 935 | 944.5 | +8 | +0.9% | 22,400 |
| 2014/03/06 | 943 | 943 | 930 | 936.5 | +1 | +0.1% | 9,600 |
2701～
2750
件表示中 / 6967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 | 130,200円 | +15.7% | +5.3% | 3.49% | 9.41倍 | 0.69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 | 43,800円 | +150.0% | - | 0.00% | - | 21.55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 | 64,400円 | -9.6% | -30.2% | 4.66% | 26.03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 | 102,200円 | +4.5% | -33.7% | 3.42% | 20.43倍 | 0.59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 | 154,100円 | +1.2% | -13.9% | 5.52% | 9.09倍 | 1.69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
