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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,262.5 | 1,297.5 | 1,262.5 | 1,275 | -5 | -0.4% | 5,600 |
| 2008/02/22 | 1,265 | 1,282.5 | 1,250 | 1,280 | +15 | +1.2% | 2,800 |
| 2008/02/21 | 1,230 | 1,275 | 1,225 | 1,265 | +50 | +4.1% | 5,200 |
| 2008/02/20 | 1,250 | 1,280 | 1,215 | 1,215 | -20 | -1.6% | 16,400 |
| 2008/02/19 | 1,250 | 1,250 | 1,225 | 1,235 | -20 | -1.6% | 7,800 |
| 2008/02/18 | 1,300 | 1,300 | 1,255 | 1,255 | +15 | +1.2% | 5,000 |
| 2008/02/15 | 1,210 | 1,265 | 1,210 | 1,240 | -10 | -0.8% | 9,400 |
| 2008/02/14 | 1,175 | 1,250 | 1,165 | 1,250 | +15 | +1.2% | 15,800 |
| 2008/02/13 | 1,260 | 1,285 | 1,235 | 1,235 | -25 | -2% | 2,800 |
| 2008/02/12 | 1,230 | 1,260 | 1,220 | 1,260 | -30 | -2.3% | 4,600 |
| 2008/02/08 | 1,300 | 1,320 | 1,275 | 1,290 | -10 | -0.8% | 4,200 |
| 2008/02/07 | 1,325 | 1,325 | 1,300 | 1,300 | -25 | -1.9% | 1,600 |
| 2008/02/06 | 1,317.5 | 1,325 | 1,290 | 1,325 | +10 | +0.8% | 5,000 |
| 2008/02/05 | 1,300 | 1,315 | 1,300 | 1,315 | +12.5 | +1% | 5,600 |
| 2008/02/04 | 1,332.5 | 1,332.5 | 1,302.5 | 1,302.5 | -12.5 | -1% | 4,000 |
| 2008/02/01 | 1,340 | 1,340 | 1,315 | 1,315 | -20 | -1.5% | 2,000 |
| 2008/01/31 | 1,310 | 1,360 | 1,307.5 | 1,335 | +22.5 | +1.7% | 13,600 |
| 2008/01/30 | 1,295 | 1,312.5 | 1,287.5 | 1,312.5 | +25 | +1.9% | 20,200 |
| 2008/01/29 | 1,260 | 1,287.5 | 1,255 | 1,287.5 | +12.5 | +1% | 8,200 |
| 2008/01/28 | 1,300 | 1,300 | 1,267.5 | 1,275 | -10 | -0.8% | 5,600 |
| 2008/01/25 | 1,340 | 1,340 | 1,275 | 1,285 | -55 | -4.1% | 18,400 |
| 2008/01/24 | 1,300 | 1,360 | 1,280 | 1,340 | +77.5 | +6.1% | 29,000 |
| 2008/01/23 | 1,215 | 1,265 | 1,152.5 | 1,262.5 | +27.5 | +2.2% | 48,000 |
| 2008/01/22 | 1,252.5 | 1,252.5 | 1,207.5 | 1,235 | -25 | -2% | 20,600 |
| 2008/01/21 | 1,250 | 1,260 | 1,220 | 1,260 | +30 | +2.4% | 14,000 |
| 2008/01/18 | 1,140 | 1,230 | 1,140 | 1,230 | +65 | +5.6% | 26,000 |
| 2008/01/17 | 1,150 | 1,165 | 1,150 | 1,165 | -5 | -0.4% | 6,000 |
| 2008/01/16 | 1,215 | 1,215 | 1,150 | 1,170 | -45 | -3.7% | 37,600 |
| 2008/01/15 | 1,225 | 1,250 | 1,200 | 1,215 | +27.5 | +2.3% | 5,200 |
| 2008/01/11 | 1,175 | 1,190 | 1,175 | 1,187.5 | -2.5 | -0.2% | 5,800 |
| 2008/01/10 | 1,197.5 | 1,197.5 | 1,185 | 1,190 | +10 | +0.8% | 10,000 |
| 2008/01/09 | 1,175 | 1,187.5 | 1,160 | 1,180 | +5 | +0.4% | 16,000 |
| 2008/01/08 | 1,155 | 1,180 | 1,150 | 1,175 | ±0 | ±0% | 11,400 |
| 2008/01/07 | 1,225 | 1,225 | 1,155 | 1,175 | -65 | -5.2% | 7,400 |
| 2008/01/04 | 1,242.5 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 7,400 |
| 2007/12/28 | 1,225 | 1,265 | 1,200 | 1,250 | +55 | +4.6% | 15,200 |
| 2007/12/27 | 1,160 | 1,200 | 1,160 | 1,195 | +35 | +3% | 13,000 |
| 2007/12/26 | 1,177.5 | 1,177.5 | 1,157.5 | 1,160 | +2.5 | +0.2% | 5,000 |
| 2007/12/25 | 1,145 | 1,157.5 | 1,140 | 1,157.5 | +2.5 | +0.2% | 34,600 |
| 2007/12/21 | 1,162.5 | 1,162.5 | 1,150 | 1,155 | -15 | -1.3% | 9,600 |
| 2007/12/20 | 1,177.5 | 1,177.5 | 1,140 | 1,170 | -7.5 | -0.6% | 33,600 |
| 2007/12/19 | 1,177.5 | 1,187.5 | 1,170 | 1,177.5 | +2.5 | +0.2% | 14,400 |
| 2007/12/18 | 1,215 | 1,215 | 1,175 | 1,175 | -50 | -4.1% | 18,200 |
| 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 |
4101～
4150
件表示中 / 6840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 | 148,100円 | +15.7% | +5.3% | 3.07% | 10.66倍 | 0.79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 |
| 生化学 | 80,800円 | +10.5% | +169.1% | 3.71% | 12.78倍 | 0.59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 |
| クオリプス | 504,000円 | +652.2% | - | 0.00% | - | 7.25倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| ダイト | 213,100円 | +4.5% | -10.8% | 3.28% | 14.17倍 | 0.63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 | 145,400円 | +154.1% | - | 0.00% | - | 7.12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 |
市場注目の銘柄
チャート関連のコラム
