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 |
|---|---|---|---|---|---|---|---|
| 2007/09/10 | 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 |
| 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 |
4401～
4450
件表示中 / 7031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 | 157,500円 | +15.7% | +5.3% | 2.89% | 11.40倍 | 0.84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 |
| クオリプス | 725,000円 | +237.1% | - | 0.00% | - | 10.81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 |
| タウンズ | 57,200円 | +11.5% | -0.9% | 4.90% | 6.85倍 | 3.39倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| 生化学 | 67,700円 | -9.6% | -30.2% | 4.43% | 27.39倍 | 0.51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 | 123,400円 | +3.7% | +10.9% | 3.24% | 16.09倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
