室町ケミカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/04/22 | 1,403 | 1,487 | 1,400 | 1,483 | +83 | +5.9% | 364,700 |
| 2021/04/21 | 1,426 | 1,435 | 1,393 | 1,400 | -54 | -3.7% | 169,700 |
| 2021/04/20 | 1,405 | 1,507 | 1,395 | 1,454 | +39 | +2.8% | 646,100 |
| 2021/04/19 | 1,418 | 1,463 | 1,398 | 1,415 | +1 | +0.1% | 197,700 |
| 2021/04/16 | 1,450 | 1,456 | 1,410 | 1,414 | -9 | -0.6% | 178,300 |
| 2021/04/15 | 1,428 | 1,449 | 1,381 | 1,423 | -84 | -5.6% | 597,800 |
| 2021/04/14 | 1,472 | 1,516 | 1,458 | 1,507 | +52 | +3.6% | 374,000 |
| 2021/04/13 | 1,373 | 1,476 | 1,367 | 1,455 | +92 | +6.7% | 266,600 |
| 2021/04/12 | 1,430 | 1,439 | 1,363 | 1,363 | -60 | -4.2% | 107,100 |
| 2021/04/09 | 1,399 | 1,427 | 1,399 | 1,423 | +20 | +1.4% | 56,000 |
| 2021/04/08 | 1,412 | 1,414 | 1,390 | 1,403 | -16 | -1.1% | 66,100 |
| 2021/04/07 | 1,427 | 1,442 | 1,401 | 1,419 | -13 | -0.9% | 81,300 |
| 2021/04/06 | 1,470 | 1,474 | 1,420 | 1,432 | -32 | -2.2% | 94,400 |
| 2021/04/05 | 1,460 | 1,469 | 1,410 | 1,464 | +33 | +2.3% | 115,700 |
| 2021/04/02 | 1,414 | 1,464 | 1,403 | 1,431 | +32 | +2.3% | 156,700 |
| 2021/04/01 | 1,409 | 1,433 | 1,379 | 1,399 | +7 | +0.5% | 84,100 |
| 2021/03/31 | 1,361 | 1,412 | 1,360 | 1,392 | +24 | +1.8% | 99,400 |
| 2021/03/30 | 1,368 | 1,372 | 1,338 | 1,368 | ±0 | ±0% | 134,000 |
| 2021/03/29 | 1,428 | 1,468 | 1,363 | 1,368 | -65 | -4.5% | 235,200 |
| 2021/03/26 | 1,400 | 1,439 | 1,375 | 1,433 | +44 | +3.2% | 183,900 |
| 2021/03/25 | 1,405 | 1,423 | 1,357 | 1,389 | -12 | -0.9% | 167,000 |
| 2021/03/24 | 1,418 | 1,470 | 1,381 | 1,401 | -16 | -1.1% | 314,200 |
| 2021/03/23 | 1,486 | 1,525 | 1,414 | 1,417 | -83 | -5.5% | 580,100 |
| 2021/03/22 | 1,527 | 1,599 | 1,489 | 1,500 | -84 | -5.3% | 1,680,200 |
| 2021/03/19 | 1,348 | 1,584 | 1,345 | 1,584 | +241 | +17.9% | 5,318,300 |
| 2021/03/18 | 1,373 | 1,375 | 1,333 | 1,343 | -9 | -0.7% | 199,000 |
| 2021/03/17 | 1,320 | 1,388 | 1,320 | 1,352 | +25 | +1.9% | 303,700 |
| 2021/03/16 | 1,372 | 1,397 | 1,320 | 1,327 | -30 | -2.2% | 391,500 |
| 2021/03/15 | 1,420 | 1,430 | 1,357 | 1,357 | -83 | -5.8% | 643,800 |
| 2021/03/12 | 1,460 | 1,516 | 1,432 | 1,440 | -23 | -1.6% | 1,251,700 |
| 2021/03/11 | 1,419 | 1,490 | 1,370 | 1,463 | +30 | +2.1% | 2,227,000 |
| 2021/03/10 | 1,570 | 1,588 | 1,433 | 1,433 | -117 | -7.5% | 2,051,700 |
| 2021/03/09 | 1,562 | 1,705 | 1,505 | 1,550 | +26 | +1.7% | 8,810,300 |
| 2021/03/08 | 1,735 | 1,752 | 1,520 | 1,524 | -171 | -10.1% | 7,749,500 |
| 2021/03/05 | 1,883 | 2,045 | 1,671 | 1,695 | -108 | -6% | 18,257,700 |
| 2021/03/04 | 1,540 | 1,900 | 1,521 | 1,803 | +303 | +20.2% | 24,920,100 |
| 2021/03/03 | 1,200 | 1,500 | 1,158 | 1,500 | +300 | +25% | 10,701,900 |
| 2021/03/02 | 1,340 | 1,355 | 1,190 | 1,200 | -163 | -12% | 1,915,300 |
| 2021/03/01 | 1,432 | 1,519 | 1,357 | 1,363 | -99 | -6.8% | 3,689,300 |
| 2021/02/26 | 1,424 | 1,624 | 1,368 | 1,462 | - | - | 9,068,300 |
751～
790
件表示中 / 790件
類似銘柄と比較する
現在ご覧いただいている「室町ケミカル」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 |
|---|---|---|---|---|---|---|---|---|
| 室町ケミカル | 74,600円 | +1.7% | +8.6% | 2.55% | 9.55倍 | 1.50倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
| ＤＷＴＩ | 10,300円 | -6.5% | - | 0.00% | - | 2.60倍 |
|
三重大学発創薬ベンチャー。プロテインキナーゼ阻害剤開発技術はじめ眼病治療薬開発に集中 |
| リボミック | 8,500円 | - | - | 0.00% | - | 0.90倍 |
|
東大発の創薬ベンチャー。ＲＮＡ（リボ核酸）を利用した分子標的薬（アプタマー医薬）を開発 |
| 中京医薬 | 20,600円 | +1.2% | +8.8% | 2.43% | 39.85倍 | 0.87倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でＦＣ展開。飲料水宅配事業を伸ばす |
| モダリス | 6,900円 | - | - | 0.00% | - | 1.74倍 |
|
遺伝子治療薬の創薬ベンチャー、切断しない独自のゲノム編集技術に強み。研究開発中心は米国 |
市場注目の銘柄
チャート関連のコラム
