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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 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 |
| 2007/07/24 | 999.5 | 1,030 | 997.5 | 1,017.5 | +29.5 | +3% | 24,600 |
| 2007/07/23 | 978 | 1,010 | 975 | 988 | +10.5 | +1.1% | 21,600 |
| 2007/07/20 | 961.5 | 977.5 | 961.5 | 977.5 | +17.5 | +1.8% | 10,000 |
| 2007/07/19 | 955.5 | 969 | 955.5 | 960 | +10 | +1.1% | 2,000 |
| 2007/07/18 | 946 | 950.5 | 935 | 950 | -2.5 | -0.3% | 43,000 |
| 2007/07/17 | 965 | 989.5 | 950 | 952.5 | -42.5 | -4.3% | 38,800 |
| 2007/07/13 | 1,017.5 | 1,017.5 | 990 | 995 | -22.5 | -2.2% | 37,200 |
| 2007/07/12 | 1,025 | 1,030 | 1,017.5 | 1,017.5 | -7.5 | -0.7% | 15,000 |
| 2007/07/11 | 1,027.5 | 1,030 | 1,022.5 | 1,025 | -5 | -0.5% | 18,000 |
| 2007/07/10 | 1,037.5 | 1,042.5 | 1,030 | 1,030 | -2.5 | -0.2% | 33,400 |
| 2007/07/09 | 1,027.5 | 1,042.5 | 1,027.5 | 1,032.5 | +2.5 | +0.2% | 47,200 |
| 2007/07/06 | 1,037.5 | 1,037.5 | 1,022.5 | 1,030 | ±0 | ±0% | 16,800 |
| 2007/07/05 | 1,022.5 | 1,032.5 | 1,022.5 | 1,030 | +7.5 | +0.7% | 14,600 |
| 2007/07/04 | 1,037.5 | 1,040 | 1,020 | 1,022.5 | -15 | -1.4% | 10,000 |
| 2007/07/03 | 1,050 | 1,055 | 1,027.5 | 1,037.5 | -12.5 | -1.2% | 15,800 |
| 2007/07/02 | 1,042.5 | 1,055 | 1,027.5 | 1,050 | ±0 | ±0% | 24,800 |
| 2007/06/29 | 1,060 | 1,070 | 1,045 | 1,050 | -5 | -0.5% | 54,800 |
| 2007/06/28 | 1,045 | 1,065 | 1,045 | 1,055 | +7.5 | +0.7% | 19,800 |
| 2007/06/27 | 1,060 | 1,060 | 1,045 | 1,047.5 | -12.5 | -1.2% | 23,800 |
| 2007/06/26 | 1,075 | 1,085 | 1,055 | 1,060 | +5 | +0.5% | 68,400 |
| 2007/06/25 | 1,040 | 1,067.5 | 1,040 | 1,055 | +32.5 | +3.2% | 44,400 |
| 2007/06/22 | 1,017.5 | 1,032.5 | 1,000 | 1,022.5 | +22.5 | +2.3% | 97,800 |
| 2007/06/21 | 990 | 1,012.5 | 987.5 | 1,000 | +15 | +1.5% | 51,200 |
| 2007/06/20 | 979 | 987 | 978.5 | 985 | +6.5 | +0.7% | 24,200 |
| 2007/06/19 | 978 | 979.5 | 978 | 978.5 | +1 | +0.1% | 3,800 |
| 2007/06/18 | 980 | 984.5 | 977.5 | 977.5 | ±0 | ±0% | 19,000 |
| 2007/06/15 | 980 | 980 | 965 | 977.5 | -2.5 | -0.3% | 7,000 |
| 2007/06/14 | 965 | 980 | 965 | 980 | +15.5 | +1.6% | 17,600 |
| 2007/06/13 | 955 | 965 | 955 | 964.5 | +4.5 | +0.5% | 5,200 |
4351～
4400
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
