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 |
|---|---|---|---|---|---|---|---|
| 2008/05/20 | 1,195 | 1,195 | 1,185 | 1,195 | ±0 | ±0% | 2,800 |
| 2008/05/19 | 1,200 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 5,400 |
| 2008/05/16 | 1,200 | 1,205 | 1,195 | 1,200 | ±0 | ±0% | 4,000 |
| 2008/05/15 | 1,230 | 1,240 | 1,200 | 1,200 | -47.5 | -3.8% | 20,400 |
| 2008/05/14 | 1,252.5 | 1,265 | 1,237.5 | 1,247.5 | -2.5 | -0.2% | 14,600 |
| 2008/05/13 | 1,260 | 1,262.5 | 1,250 | 1,250 | -22.5 | -1.8% | 6,800 |
| 2008/05/12 | 1,287.5 | 1,287.5 | 1,257.5 | 1,272.5 | -25 | -1.9% | 13,600 |
| 2008/05/09 | 1,297.5 | 1,300 | 1,295 | 1,297.5 | -2.5 | -0.2% | 30,000 |
| 2008/05/08 | 1,295 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 6,400 |
| 2008/05/07 | 1,295 | 1,300 | 1,290 | 1,300 | +7.5 | +0.6% | 15,600 |
| 2008/05/02 | 1,297.5 | 1,300 | 1,290 | 1,292.5 | ±0 | ±0% | 17,600 |
| 2008/05/01 | 1,292.5 | 1,300 | 1,292.5 | 1,292.5 | ±0 | ±0% | 6,200 |
| 2008/04/30 | 1,290 | 1,300 | 1,290 | 1,292.5 | +2.5 | +0.2% | 29,400 |
| 2008/04/28 | 1,270 | 1,300 | 1,270 | 1,290 | +20 | +1.6% | 8,800 |
| 2008/04/25 | 1,272.5 | 1,275 | 1,265 | 1,270 | -5 | -0.4% | 10,200 |
| 2008/04/24 | 1,290 | 1,290 | 1,270 | 1,275 | -15 | -1.2% | 3,800 |
| 2008/04/23 | 1,280 | 1,300 | 1,270 | 1,290 | -10 | -0.8% | 20,800 |
| 2008/04/22 | 1,272.5 | 1,300 | 1,272.5 | 1,300 | +35 | +2.8% | 10,200 |
| 2008/04/21 | 1,277.5 | 1,277.5 | 1,247.5 | 1,265 | +25 | +2% | 7,200 |
| 2008/04/18 | 1,240 | 1,240 | 1,240 | 1,240 | -15 | -1.2% | 1,800 |
| 2008/04/17 | 1,275 | 1,275 | 1,250 | 1,255 | -27.5 | -2.1% | 5,400 |
| 2008/04/16 | 1,290 | 1,295 | 1,282.5 | 1,282.5 | +32.5 | +2.6% | 21,600 |
| 2008/04/15 | 1,275 | 1,275 | 1,240 | 1,250 | -40 | -3.1% | 17,200 |
| 2008/04/14 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2008/04/11 | 1,290 | 1,297.5 | 1,290 | 1,290 | ±0 | ±0% | 1,200 |
| 2008/04/10 | 1,285 | 1,290 | 1,275 | 1,290 | +7.5 | +0.6% | 9,200 |
| 2008/04/09 | 1,285 | 1,287.5 | 1,282.5 | 1,282.5 | ±0 | ±0% | 2,600 |
| 2008/04/08 | 1,290 | 1,290 | 1,282.5 | 1,282.5 | ±0 | ±0% | 2,400 |
| 2008/04/07 | 1,290 | 1,290 | 1,282.5 | 1,282.5 | +17.5 | +1.4% | 600 |
| 2008/04/04 | 1,267.5 | 1,280 | 1,265 | 1,265 | +10 | +0.8% | 1,600 |
| 2008/04/03 | 1,300 | 1,305 | 1,250 | 1,255 | -60 | -4.6% | 36,200 |
| 2008/04/02 | 1,325 | 1,327.5 | 1,300 | 1,315 | +10 | +0.8% | 42,200 |
| 2008/04/01 | 1,322.5 | 1,322.5 | 1,300 | 1,305 | -35 | -2.6% | 38,800 |
| 2008/03/31 | 1,300 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 19,200 |
| 2008/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 2008/03/27 | 1,305 | 1,305 | 1,295 | 1,300 | ±0 | ±0% | 7,800 |
| 2008/03/26 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 13,400 |
| 2008/03/25 | 1,300 | 1,320 | 1,275 | 1,300 | +35 | +2.8% | 34,400 |
| 2008/03/24 | 1,265 | 1,275 | 1,235 | 1,265 | +35 | +2.8% | 33,800 |
| 2008/03/21 | 1,202.5 | 1,230 | 1,195 | 1,230 | +40 | +3.4% | 11,600 |
| 2008/03/19 | 1,177.5 | 1,202.5 | 1,177.5 | 1,190 | +5 | +0.4% | 8,000 |
| 2008/03/18 | 1,222.5 | 1,222.5 | 1,185 | 1,185 | -37.5 | -3.1% | 11,000 |
| 2008/03/17 | 1,165 | 1,225 | 1,165 | 1,222.5 | -22.5 | -1.8% | 6,400 |
| 2008/03/14 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 1,400 |
| 2008/03/13 | 1,245 | 1,245 | 1,230 | 1,245 | ±0 | ±0% | 2,600 |
| 2008/03/12 | 1,272.5 | 1,272.5 | 1,245 | 1,245 | ±0 | ±0% | 17,400 |
| 2008/03/11 | 1,250 | 1,250 | 1,230 | 1,245 | -22.5 | -1.8% | 99,200 |
| 2008/03/10 | 1,250 | 1,275 | 1,237.5 | 1,267.5 | -22.5 | -1.7% | 6,400 |
| 2008/03/07 | 1,295 | 1,297.5 | 1,287.5 | 1,290 | ±0 | ±0% | 6,200 |
| 2008/03/06 | 1,300 | 1,302.5 | 1,285 | 1,290 | -10 | -0.8% | 7,400 |
4001～
4050
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
