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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 815 | 815 | 806 | 810.5 | -2 | -0.2% | 9,000 |
| 2008/08/27 | 820 | 820 | 806 | 812.5 | +7.5 | +0.9% | 12,200 |
| 2008/08/26 | 815 | 815 | 800.5 | 805 | ±0 | ±0% | 12,000 |
| 2008/08/25 | 820 | 840 | 800 | 805 | -15 | -1.8% | 45,000 |
| 2008/08/22 | 858.5 | 858.5 | 807.5 | 820 | -45.5 | -5.3% | 23,800 |
| 2008/08/21 | 892.5 | 892.5 | 862.5 | 865.5 | -27 | -3% | 9,400 |
| 2008/08/20 | 900 | 900.5 | 870 | 892.5 | -27.5 | -3% | 16,000 |
| 2008/08/19 | 950 | 950 | 920 | 920 | -39.5 | -4.1% | 14,800 |
| 2008/08/18 | 980 | 982.5 | 935 | 959.5 | -30.5 | -3.1% | 9,800 |
| 2008/08/15 | 989.5 | 990 | 989.5 | 990 | ±0 | ±0% | 5,800 |
| 2008/08/14 | 989.5 | 990 | 989.5 | 990 | ±0 | ±0% | 1,400 |
| 2008/08/13 | 1,000 | 1,000 | 987.5 | 990 | -12.5 | -1.2% | 26,800 |
| 2008/08/12 | 1,035 | 1,035 | 990 | 1,002.5 | -32.5 | -3.1% | 14,400 |
| 2008/08/11 | 1,035 | 1,047.5 | 1,030 | 1,035 | -15 | -1.4% | 5,000 |
| 2008/08/08 | 1,045 | 1,055 | 1,045 | 1,050 | +2.5 | +0.2% | 1,800 |
| 2008/08/07 | 1,050 | 1,050 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 2,200 |
| 2008/08/06 | 1,047.5 | 1,050 | 1,047.5 | 1,050 | +2.5 | +0.2% | 11,400 |
| 2008/08/05 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 2,800 |
| 2008/08/04 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -25 | -2.3% | 5,600 |
| 2008/08/01 | 1,085 | 1,085 | 1,067.5 | 1,075 | -10 | -0.9% | 7,000 |
| 2008/07/31 | 1,087.5 | 1,087.5 | 1,050 | 1,085 | ±0 | ±0% | 17,600 |
| 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 |
4101～
4150
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
