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 |
|---|---|---|---|---|---|---|---|
| 2007/12/17 | 1,250 | 1,255 | 1,202.5 | 1,225 | -45 | -3.5% | 20,800 |
| 2007/12/14 | 1,250 | 1,275 | 1,250 | 1,270 | +20 | +1.6% | 24,000 |
| 2007/12/13 | 1,275 | 1,295 | 1,250 | 1,250 | -50 | -3.8% | 59,200 |
| 2007/12/12 | 1,292.5 | 1,307.5 | 1,252.5 | 1,300 | -7.5 | -0.6% | 15,600 |
| 2007/12/11 | 1,295 | 1,322.5 | 1,275 | 1,307.5 | +22.5 | +1.8% | 50,600 |
| 2007/12/10 | 1,225 | 1,285 | 1,225 | 1,285 | +85 | +7.1% | 81,200 |
| 2007/12/07 | 1,177.5 | 1,210 | 1,177.5 | 1,200 | +50 | +4.3% | 77,800 |
| 2007/12/06 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 36,800 |
| 2007/12/05 | 1,150 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 15,600 |
| 2007/12/04 | 1,125 | 1,150 | 1,125 | 1,150 | -7.5 | -0.6% | 28,200 |
| 2007/12/03 | 1,175 | 1,187.5 | 1,155 | 1,157.5 | -17.5 | -1.5% | 16,800 |
| 2007/11/30 | 1,135 | 1,175 | 1,135 | 1,175 | +45 | +4% | 50,600 |
| 2007/11/29 | 1,100 | 1,150 | 1,100 | 1,130 | +30 | +2.7% | 37,200 |
| 2007/11/28 | 1,100 | 1,130 | 1,100 | 1,100 | +15 | +1.4% | 43,000 |
| 2007/11/27 | 1,085 | 1,090 | 1,080 | 1,085 | ±0 | ±0% | 30,200 |
| 2007/11/26 | 1,070 | 1,100 | 1,067.5 | 1,085 | +30 | +2.8% | 19,000 |
| 2007/11/22 | 1,050 | 1,060 | 1,040 | 1,055 | +7.5 | +0.7% | 26,600 |
| 2007/11/21 | 1,047.5 | 1,047.5 | 1,040 | 1,047.5 | -2.5 | -0.2% | 8,800 |
| 2007/11/20 | 1,015 | 1,050 | 1,012.5 | 1,050 | +22.5 | +2.2% | 16,800 |
| 2007/11/19 | 1,047.5 | 1,047.5 | 1,027.5 | 1,027.5 | -22.5 | -2.1% | 3,000 |
| 2007/11/16 | 1,022.5 | 1,050 | 1,002.5 | 1,050 | +25 | +2.4% | 16,800 |
| 2007/11/15 | 1,030 | 1,030 | 1,025 | 1,025 | -7.5 | -0.7% | 10,600 |
| 2007/11/14 | 1,052.5 | 1,067.5 | 1,032.5 | 1,032.5 | -7.5 | -0.7% | 13,800 |
| 2007/11/13 | 1,040 | 1,060 | 1,035 | 1,040 | -10 | -1% | 14,000 |
| 2007/11/12 | 1,075 | 1,075 | 1,040 | 1,050 | -85 | -7.5% | 54,400 |
| 2007/11/09 | 1,050 | 1,200 | 1,040 | 1,135 | +95 | +9.1% | 60,000 |
| 2007/11/08 | 1,030 | 1,050 | 1,030 | 1,040 | -5 | -0.5% | 22,800 |
| 2007/11/07 | 1,040 | 1,050 | 1,040 | 1,045 | -5 | -0.5% | 4,000 |
| 2007/11/06 | 1,047.5 | 1,050 | 1,040 | 1,050 | +7.5 | +0.7% | 6,600 |
| 2007/11/05 | 1,042.5 | 1,050 | 1,040 | 1,042.5 | ±0 | ±0% | 7,400 |
| 2007/11/02 | 1,025 | 1,062.5 | 1,020 | 1,042.5 | -20 | -1.9% | 9,800 |
| 2007/11/01 | 1,050 | 1,062.5 | 1,040 | 1,062.5 | +2.5 | +0.2% | 19,400 |
| 2007/10/31 | 1,047.5 | 1,060 | 1,020 | 1,060 | +12.5 | +1.2% | 10,600 |
| 2007/10/30 | 1,065 | 1,065 | 1,045 | 1,047.5 | -17.5 | -1.6% | 10,400 |
| 2007/10/29 | 1,050 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 1,000 |
| 2007/10/26 | 1,060 | 1,065 | 1,050 | 1,065 | +15 | +1.4% | 15,800 |
| 2007/10/25 | 1,035 | 1,052.5 | 1,035 | 1,050 | +10 | +1% | 14,200 |
| 2007/10/24 | 1,050 | 1,052.5 | 1,035 | 1,040 | -10 | -1% | 5,200 |
| 2007/10/23 | 1,052.5 | 1,055 | 1,045 | 1,050 | +5 | +0.5% | 24,400 |
| 2007/10/22 | 1,050 | 1,050 | 1,042.5 | 1,045 | -12.5 | -1.2% | 16,400 |
| 2007/10/19 | 1,055 | 1,057.5 | 1,052.5 | 1,057.5 | -7.5 | -0.7% | 6,200 |
| 2007/10/18 | 1,062.5 | 1,065 | 1,047.5 | 1,065 | +5 | +0.5% | 28,000 |
| 2007/10/17 | 1,050 | 1,065 | 1,050 | 1,060 | +5 | +0.5% | 18,800 |
| 2007/10/16 | 1,052.5 | 1,070 | 1,050 | 1,055 | -25 | -2.3% | 9,600 |
| 2007/10/15 | 1,080 | 1,080 | 1,055 | 1,080 | +17.5 | +1.6% | 6,200 |
| 2007/10/12 | 1,067.5 | 1,070 | 1,040 | 1,062.5 | -25 | -2.3% | 9,200 |
| 2007/10/11 | 1,075 | 1,092.5 | 1,060 | 1,087.5 | +12.5 | +1.2% | 17,400 |
| 2007/10/10 | 1,100 | 1,102.5 | 1,075 | 1,075 | -25 | -2.3% | 30,400 |
| 2007/10/09 | 1,080 | 1,105 | 1,080 | 1,100 | +5 | +0.5% | 36,000 |
| 2007/10/05 | 1,100 | 1,100 | 1,065 | 1,095 | -5 | -0.5% | 25,800 |
4101～
4150
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
