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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 1,105 | 1,105 | 1,085 | 1,085 | -27.5 | -2.5% | 11,400 |
| 2008/07/29 | 1,115 | 1,115 | 1,110 | 1,112.5 | +2.5 | +0.2% | 5,600 |
| 2008/07/28 | 1,087.5 | 1,115 | 1,085 | 1,110 | +25 | +2.3% | 7,600 |
| 2008/07/25 | 1,090 | 1,095 | 1,077.5 | 1,085 | -5 | -0.5% | 18,400 |
| 2008/07/24 | 1,095 | 1,095 | 1,050 | 1,090 | -10 | -0.9% | 5,200 |
| 2008/07/23 | 1,115 | 1,115 | 1,100 | 1,100 | -5 | -0.5% | 1,200 |
| 2008/07/22 | 1,115 | 1,115 | 1,100 | 1,105 | +57.5 | +5.5% | 1,600 |
| 2008/07/18 | 1,050 | 1,050 | 1,047.5 | 1,047.5 | -50 | -4.6% | 3,400 |
| 2008/07/17 | 1,092.5 | 1,097.5 | 1,090 | 1,097.5 | +47.5 | +4.5% | 2,600 |
| 2008/07/16 | 1,052.5 | 1,060 | 1,030 | 1,050 | ±0 | ±0% | 9,200 |
| 2008/07/15 | 1,090 | 1,090 | 1,035 | 1,050 | -40 | -3.7% | 8,200 |
| 2008/07/14 | 1,115 | 1,115 | 1,075 | 1,090 | -27.5 | -2.5% | 3,000 |
| 2008/07/11 | 1,127.5 | 1,127.5 | 1,117.5 | 1,117.5 | -12.5 | -1.1% | 800 |
| 2008/07/10 | 1,132.5 | 1,137.5 | 1,125 | 1,130 | ±0 | ±0% | 19,600 |
| 2008/07/09 | 1,110 | 1,130 | 1,110 | 1,130 | +35 | +3.2% | 40,200 |
| 2008/07/08 | 1,077.5 | 1,095 | 1,055 | 1,095 | +42.5 | +4% | 16,000 |
| 2008/07/07 | 1,002.5 | 1,060 | 1,002.5 | 1,052.5 | +52.5 | +5.3% | 7,400 |
| 2008/07/04 | 1,007.5 | 1,007.5 | 1,000 | 1,000 | -10 | -1% | 3,400 |
| 2008/07/03 | 1,015 | 1,015 | 1,000 | 1,010 | -5 | -0.5% | 1,800 |
| 2008/07/02 | 1,027.5 | 1,027.5 | 1,015 | 1,015 | -7.5 | -0.7% | 3,600 |
| 2008/07/01 | 1,030 | 1,030 | 1,017.5 | 1,022.5 | -7.5 | -0.7% | 2,000 |
| 2008/06/30 | 1,020 | 1,035 | 1,017.5 | 1,030 | +15 | +1.5% | 13,400 |
| 2008/06/27 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 2,400 |
| 2008/06/26 | 1,015 | 1,017.5 | 1,012.5 | 1,015 | ±0 | ±0% | 54,000 |
| 2008/06/25 | 1,015 | 1,015 | 1,000 | 1,015 | ±0 | ±0% | 16,200 |
| 2008/06/24 | 1,025 | 1,037.5 | 1,002.5 | 1,015 | -10 | -1% | 22,000 |
| 2008/06/23 | 1,047.5 | 1,047.5 | 1,020 | 1,025 | -25 | -2.4% | 15,200 |
| 2008/06/20 | 1,047.5 | 1,050 | 1,047.5 | 1,050 | ±0 | ±0% | 3,000 |
| 2008/06/19 | 1,075 | 1,075 | 1,050 | 1,050 | -25 | -2.3% | 28,000 |
| 2008/06/18 | 1,077.5 | 1,077.5 | 1,075 | 1,075 | -2.5 | -0.2% | 3,400 |
| 2008/06/17 | 1,085 | 1,085 | 1,062.5 | 1,077.5 | -7.5 | -0.7% | 6,600 |
| 2008/06/16 | 1,080 | 1,085 | 1,060 | 1,085 | +5 | +0.5% | 61,200 |
| 2008/06/13 | 1,110 | 1,110 | 1,080 | 1,080 | -25 | -2.3% | 12,400 |
| 2008/06/12 | 1,087.5 | 1,105 | 1,082.5 | 1,105 | +17.5 | +1.6% | 2,200 |
| 2008/06/11 | 1,070 | 1,087.5 | 1,070 | 1,087.5 | +22.5 | +2.1% | 8,800 |
| 2008/06/10 | 1,075 | 1,075 | 1,060 | 1,065 | -15 | -1.4% | 10,800 |
| 2008/06/09 | 1,075 | 1,090 | 1,075 | 1,080 | -15 | -1.4% | 13,200 |
| 2008/06/06 | 1,102.5 | 1,102.5 | 1,090 | 1,095 | -5 | -0.5% | 17,600 |
| 2008/06/05 | 1,100 | 1,105 | 1,092.5 | 1,100 | +5 | +0.5% | 21,800 |
| 2008/06/04 | 1,142.5 | 1,142.5 | 1,060 | 1,095 | -42.5 | -3.7% | 31,200 |
| 2008/06/03 | 1,150 | 1,150 | 1,135 | 1,137.5 | -12.5 | -1.1% | 10,400 |
| 2008/06/02 | 1,172.5 | 1,175 | 1,145 | 1,150 | -10 | -0.9% | 11,800 |
| 2008/05/30 | 1,155 | 1,160 | 1,137.5 | 1,160 | +25 | +2.2% | 5,400 |
| 2008/05/29 | 1,175 | 1,175 | 1,130 | 1,135 | -40 | -3.4% | 18,000 |
| 2008/05/28 | 1,190 | 1,190 | 1,175 | 1,175 | -20 | -1.7% | 6,800 |
| 2008/05/27 | 1,180 | 1,197.5 | 1,175 | 1,195 | +15 | +1.3% | 9,200 |
| 2008/05/26 | 1,195 | 1,195 | 1,175 | 1,180 | -15 | -1.3% | 13,200 |
| 2008/05/23 | 1,172.5 | 1,195 | 1,172.5 | 1,195 | +22.5 | +1.9% | 11,000 |
| 2008/05/22 | 1,175 | 1,190 | 1,170 | 1,172.5 | -5 | -0.4% | 10,800 |
| 2008/05/21 | 1,185 | 1,185 | 1,177.5 | 1,177.5 | -17.5 | -1.5% | 7,600 |
3951～
4000
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
