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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 870 | 880 | 870 | 876.5 | -3.5 | -0.4% | 19,200 |
| 2010/06/04 | 880 | 885 | 875 | 880 | -5 | -0.6% | 26,600 |
| 2010/06/03 | 877.5 | 887.5 | 877.5 | 885 | -3 | -0.3% | 19,400 |
| 2010/06/02 | 884.5 | 888 | 875 | 888 | +4.5 | +0.5% | 29,600 |
| 2010/06/01 | 867.5 | 884.5 | 865.5 | 883.5 | +21 | +2.4% | 27,800 |
| 2010/05/31 | 835 | 867.5 | 835 | 862.5 | +28.5 | +3.4% | 37,800 |
| 2010/05/28 | 840 | 840 | 826 | 834 | +8.5 | +1% | 15,600 |
| 2010/05/27 | 830 | 830.5 | 816 | 825.5 | +15.5 | +1.9% | 26,000 |
| 2010/05/26 | 815.5 | 815.5 | 803.5 | 810 | -7 | -0.9% | 16,400 |
| 2010/05/25 | 845 | 845 | 815 | 817 | -33 | -3.9% | 20,000 |
| 2010/05/24 | 855 | 855.5 | 847.5 | 850 | -4 | -0.5% | 12,400 |
| 2010/05/21 | 860 | 860 | 842 | 854 | -18.5 | -2.1% | 23,000 |
| 2010/05/20 | 875 | 880 | 868 | 872.5 | -10 | -1.1% | 12,400 |
| 2010/05/19 | 880 | 882.5 | 867 | 882.5 | ±0 | ±0% | 49,200 |
| 2010/05/18 | 865 | 882.5 | 865 | 882.5 | +18.5 | +2.1% | 23,200 |
| 2010/05/17 | 875 | 889.5 | 863.5 | 864 | -31 | -3.5% | 18,800 |
| 2010/05/14 | 894.5 | 899.5 | 887 | 895 | -5 | -0.6% | 7,800 |
| 2010/05/13 | 904 | 907 | 885 | 900 | -4 | -0.4% | 24,600 |
| 2010/05/12 | 910 | 910 | 900 | 904 | +6.5 | +0.7% | 20,800 |
| 2010/05/11 | 916.5 | 922.5 | 897.5 | 897.5 | -17.5 | -1.9% | 47,600 |
| 2010/05/10 | 875 | 915 | 875 | 915 | +34 | +3.9% | 46,600 |
| 2010/05/07 | 875 | 890 | 870 | 881 | -24 | -2.7% | 31,600 |
| 2010/05/06 | 890 | 907.5 | 888 | 905 | +9.5 | +1.1% | 42,800 |
| 2010/04/30 | 900 | 900 | 895 | 895.5 | +1 | +0.1% | 32,400 |
| 2010/04/28 | 862.5 | 895 | 862.5 | 894.5 | +22 | +2.5% | 38,200 |
| 2010/04/27 | 875 | 875 | 866 | 872.5 | -2.5 | -0.3% | 17,800 |
| 2010/04/26 | 868.5 | 876.5 | 865 | 875 | +17 | +2% | 21,200 |
| 2010/04/23 | 855.5 | 861.5 | 855 | 858 | +0.5 | +0.1% | 8,800 |
| 2010/04/22 | 855 | 861.5 | 852.5 | 857.5 | +4.5 | +0.5% | 10,000 |
| 2010/04/21 | 855 | 857.5 | 851 | 853 | -2 | -0.2% | 17,200 |
| 2010/04/20 | 850 | 863 | 850 | 855 | +0.5 | +0.1% | 12,000 |
| 2010/04/19 | 849.5 | 855 | 840 | 854.5 | -6 | -0.7% | 22,000 |
| 2010/04/16 | 861.5 | 864.5 | 856.5 | 860.5 | -0.5 | -0.1% | 16,800 |
| 2010/04/15 | 860.5 | 861 | 854 | 861 | +1 | +0.1% | 21,200 |
| 2010/04/14 | 852.5 | 870 | 852.5 | 860 | +6.5 | +0.8% | 22,000 |
| 2010/04/13 | 871.5 | 876.5 | 852.5 | 853.5 | -20.5 | -2.3% | 50,800 |
| 2010/04/12 | 855.5 | 874 | 852 | 874 | +19 | +2.2% | 37,000 |
| 2010/04/09 | 833 | 860 | 833 | 855 | +21.5 | +2.6% | 49,600 |
| 2010/04/08 | 825 | 835 | 825 | 833.5 | +8.5 | +1% | 12,000 |
| 2010/04/07 | 827.5 | 833 | 817.5 | 825 | -2 | -0.2% | 45,400 |
| 2010/04/06 | 808 | 829 | 808 | 827 | +21.5 | +2.7% | 33,400 |
| 2010/04/05 | 804 | 808.5 | 804 | 805.5 | +1.5 | +0.2% | 11,200 |
| 2010/04/02 | 808.5 | 809.5 | 800 | 804 | +4 | +0.5% | 7,000 |
| 2010/04/01 | 807.5 | 807.5 | 797.5 | 800 | -8.5 | -1.1% | 23,800 |
| 2010/03/31 | 807 | 808.5 | 805 | 808.5 | -4 | -0.5% | 7,800 |
| 2010/03/30 | 813 | 813 | 803.5 | 812.5 | +2 | +0.2% | 24,400 |
| 2010/03/29 | 814 | 814 | 810 | 810.5 | -3.5 | -0.4% | 16,200 |
| 2010/03/26 | 801.5 | 814 | 800 | 814 | +12.5 | +1.6% | 18,200 |
| 2010/03/25 | 794.5 | 803 | 794.5 | 801.5 | +7 | +0.9% | 15,200 |
| 2010/03/24 | 800 | 804.5 | 793 | 794.5 | -5 | -0.6% | 26,400 |
3501～
3550
件表示中 / 6797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 | 126,300円 | +12.7% | +1.8% | 3.37% | 4.96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 |
| ダイト | 227,200円 | +4.5% | -10.8% | 3.08% | 15.11倍 | 0.67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 |
| ハートシード | 151,200円 | -55.5% | - | 0.00% | - | 7.41倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ミズホメディ | 157,000円 | -5.1% | -21.2% | 5.10% | 9.92倍 | 1.89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 |
| ステムリム | 45,300円 | - | - | 0.00% | - | 3.68倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
市場注目の銘柄
チャート関連のコラム
