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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 910 | 927 | 909 | 920.5 | +11.5 | +1.3% | 19,400 |
| 2010/07/05 | 909.5 | 915.5 | 900 | 909 | -0.5 | -0.1% | 20,600 |
| 2010/07/02 | 900 | 910 | 900 | 909.5 | +9.5 | +1.1% | 28,000 |
| 2010/07/01 | 897.5 | 905 | 890 | 900 | -0.5 | -0.1% | 21,000 |
| 2010/06/30 | 900 | 920 | 895 | 900.5 | -7 | -0.8% | 61,800 |
| 2010/06/29 | 927.5 | 930 | 901.5 | 907.5 | -20 | -2.2% | 28,400 |
| 2010/06/28 | 940 | 942.5 | 923.5 | 927.5 | -5.5 | -0.6% | 80,200 |
| 2010/06/25 | 930.5 | 958.5 | 916 | 933 | -27 | -2.8% | 81,600 |
| 2010/06/24 | 919 | 970 | 905 | 960 | +55 | +6.1% | 102,600 |
| 2010/06/23 | 875 | 906.5 | 875 | 905 | +23 | +2.6% | 58,200 |
| 2010/06/22 | 861 | 882 | 861 | 882 | +19.5 | +2.3% | 24,800 |
| 2010/06/21 | 862.5 | 870 | 862.5 | 862.5 | ±0 | ±0% | 6,800 |
| 2010/06/18 | 863.5 | 869 | 856.5 | 862.5 | -1.5 | -0.2% | 17,200 |
| 2010/06/17 | 854 | 864 | 850 | 864 | +13.5 | +1.6% | 11,800 |
| 2010/06/16 | 869.5 | 870 | 850 | 850.5 | -19 | -2.2% | 53,400 |
| 2010/06/15 | 878 | 878 | 864 | 869.5 | -9 | -1% | 16,600 |
| 2010/06/14 | 884 | 884 | 878 | 878.5 | -6.5 | -0.7% | 18,600 |
| 2010/06/11 | 889 | 889 | 882.5 | 885 | -0.5 | -0.1% | 28,400 |
| 2010/06/10 | 883 | 885.5 | 875 | 885.5 | +9 | +1% | 8,400 |
| 2010/06/09 | 889.5 | 889.5 | 876.5 | 876.5 | -8 | -0.9% | 5,800 |
| 2010/06/08 | 863 | 885 | 863 | 884.5 | +8 | +0.9% | 8,200 |
| 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 |
3651～
3700
件表示中 / 6968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 | 128,800円 | +15.7% | +5.3% | 3.53% | 9.31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 | 42,300円 | +150.0% | - | 0.00% | - | 20.81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 | 64,000円 | -9.6% | -30.2% | 4.69% | 25.87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 | 102,000円 | +4.5% | -33.7% | 3.43% | 20.39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 | 153,300円 | +1.2% | -13.9% | 5.54% | 9.04倍 | 1.68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
