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 |
|---|---|---|---|---|---|---|---|
| 2007/10/04 | 1,077.5 | 1,100 | 1,077.5 | 1,100 | +17.5 | +1.6% | 30,400 |
| 2007/10/03 | 1,092.5 | 1,100 | 1,075 | 1,082.5 | -10 | -0.9% | 11,600 |
| 2007/10/02 | 1,102.5 | 1,102.5 | 1,077.5 | 1,092.5 | -7.5 | -0.7% | 9,600 |
| 2007/10/01 | 1,100 | 1,105 | 1,085 | 1,100 | +5 | +0.5% | 15,000 |
| 2007/09/28 | 1,102.5 | 1,102.5 | 1,080 | 1,095 | -5 | -0.5% | 7,800 |
| 2007/09/27 | 1,092.5 | 1,110 | 1,092.5 | 1,100 | +12.5 | +1.1% | 15,400 |
| 2007/09/26 | 1,060 | 1,092.5 | 1,050 | 1,087.5 | +35 | +3.3% | 24,400 |
| 2007/09/25 | 1,102.5 | 1,102.5 | 1,050 | 1,052.5 | -37.5 | -3.4% | 34,200 |
| 2007/09/21 | 1,050 | 1,092.5 | 1,050 | 1,090 | +32.5 | +3.1% | 22,800 |
| 2007/09/20 | 1,050 | 1,060 | 1,050 | 1,057.5 | +7.5 | +0.7% | 13,400 |
| 2007/09/19 | 1,057.5 | 1,070 | 1,045 | 1,050 | +2.5 | +0.2% | 23,600 |
| 2007/09/18 | 1,075 | 1,077.5 | 1,047.5 | 1,047.5 | -7.5 | -0.7% | 36,800 |
| 2007/09/14 | 1,065 | 1,067.5 | 1,045 | 1,055 | -22.5 | -2.1% | 18,800 |
| 2007/09/13 | 1,052.5 | 1,080 | 1,052.5 | 1,077.5 | +12.5 | +1.2% | 13,600 |
| 2007/09/12 | 1,095 | 1,097.5 | 1,065 | 1,065 | -32.5 | -3% | 7,800 |
| 2007/09/11 | 1,075 | 1,100 | 1,050 | 1,097.5 | +22.5 | +2.1% | 16,000 |
| 2007/09/10 | 1,062.5 | 1,095 | 1,050 | 1,075 | -27.5 | -2.5% | 20,000 |
| 2007/09/07 | 1,102.5 | 1,120 | 1,102.5 | 1,102.5 | ±0 | ±0% | 14,200 |
| 2007/09/06 | 1,145 | 1,145 | 1,100 | 1,102.5 | -2.5 | -0.2% | 30,800 |
| 2007/09/05 | 1,135 | 1,135 | 1,105 | 1,105 | ±0 | ±0% | 6,400 |
| 2007/09/04 | 1,115 | 1,115 | 1,095 | 1,105 | -20 | -1.8% | 41,200 |
| 2007/09/03 | 1,165 | 1,165 | 1,110 | 1,125 | -40 | -3.4% | 31,000 |
| 2007/08/31 | 1,117.5 | 1,170 | 1,117.5 | 1,165 | +7.5 | +0.6% | 24,400 |
| 2007/08/30 | 1,127.5 | 1,170 | 1,125 | 1,157.5 | +32.5 | +2.9% | 27,000 |
| 2007/08/29 | 1,122.5 | 1,125 | 1,095 | 1,125 | -7.5 | -0.7% | 23,000 |
| 2007/08/28 | 1,100 | 1,135 | 1,100 | 1,132.5 | +32.5 | +3% | 39,800 |
| 2007/08/27 | 1,100 | 1,102.5 | 1,090 | 1,100 | +20 | +1.9% | 38,200 |
| 2007/08/24 | 1,080 | 1,095 | 1,065 | 1,080 | -20 | -1.8% | 31,000 |
| 2007/08/23 | 1,100 | 1,107.5 | 1,090 | 1,100 | +2.5 | +0.2% | 75,000 |
| 2007/08/22 | 1,075 | 1,097.5 | 1,075 | 1,097.5 | +10 | +0.9% | 12,400 |
| 2007/08/21 | 1,100 | 1,100 | 1,080 | 1,087.5 | +20 | +1.9% | 13,400 |
| 2007/08/20 | 1,060 | 1,100 | 1,052.5 | 1,067.5 | +27.5 | +2.6% | 37,000 |
| 2007/08/17 | 1,065 | 1,065 | 1,035 | 1,040 | -25 | -2.3% | 20,200 |
| 2007/08/16 | 1,050 | 1,067.5 | 1,030 | 1,065 | -2.5 | -0.2% | 19,400 |
| 2007/08/15 | 1,112.5 | 1,112.5 | 1,052.5 | 1,067.5 | -50 | -4.5% | 11,600 |
| 2007/08/14 | 1,075 | 1,127.5 | 1,062.5 | 1,117.5 | +40 | +3.7% | 39,800 |
| 2007/08/13 | 1,100 | 1,100 | 1,077.5 | 1,077.5 | ±0 | ±0% | 17,800 |
| 2007/08/10 | 1,125 | 1,125 | 1,055 | 1,077.5 | -62.5 | -5.5% | 23,200 |
| 2007/08/09 | 1,142.5 | 1,142.5 | 1,135 | 1,140 | +17.5 | +1.6% | 23,000 |
| 2007/08/08 | 1,147.5 | 1,162.5 | 1,115 | 1,122.5 | -17.5 | -1.5% | 49,000 |
| 2007/08/07 | 1,127.5 | 1,150 | 1,127.5 | 1,140 | +30 | +2.7% | 40,000 |
| 2007/08/06 | 1,092.5 | 1,115 | 1,092.5 | 1,110 | +20 | +1.8% | 11,400 |
| 2007/08/03 | 1,095 | 1,100 | 1,077.5 | 1,090 | +15 | +1.4% | 13,400 |
| 2007/08/02 | 1,100 | 1,100 | 1,045 | 1,075 | -20 | -1.8% | 37,200 |
| 2007/08/01 | 1,100 | 1,105 | 1,085 | 1,095 | -5 | -0.5% | 32,800 |
| 2007/07/31 | 1,120 | 1,130 | 1,050 | 1,100 | ±0 | ±0% | 35,000 |
| 2007/07/30 | 1,082.5 | 1,125 | 1,052.5 | 1,100 | +15 | +1.4% | 29,800 |
| 2007/07/27 | 1,017.5 | 1,085 | 1,000 | 1,085 | +40 | +3.8% | 71,000 |
| 2007/07/26 | 1,040 | 1,070 | 1,040 | 1,045 | +25 | +2.5% | 68,000 |
| 2007/07/25 | 1,010 | 1,025 | 1,005 | 1,020 | +2.5 | +0.2% | 22,800 |
4151～
4200
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
