第一工業製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,700 | 3,720 | 3,640 | 3,690 | -5 | -0.1% | 27,000 |
| 2024/11/20 | 3,720 | 3,760 | 3,675 | 3,695 | -30 | -0.8% | 31,200 |
| 2024/11/19 | 3,840 | 3,850 | 3,720 | 3,725 | -95 | -2.5% | 21,900 |
| 2024/11/18 | 3,795 | 3,880 | 3,740 | 3,820 | ±0 | ±0% | 17,900 |
| 2024/11/15 | 3,860 | 3,875 | 3,785 | 3,820 | +20 | +0.5% | 47,800 |
| 2024/11/14 | 3,905 | 3,905 | 3,785 | 3,800 | -115 | -2.9% | 38,900 |
| 2024/11/13 | 3,940 | 4,000 | 3,860 | 3,915 | -65 | -1.6% | 45,200 |
| 2024/11/12 | 3,980 | 4,120 | 3,945 | 3,980 | +70 | +1.8% | 88,000 |
| 2024/11/11 | 3,760 | 3,920 | 3,740 | 3,910 | +80 | +2.1% | 71,500 |
| 2024/11/08 | 3,865 | 3,935 | 3,825 | 3,830 | -15 | -0.4% | 50,500 |
| 2024/11/07 | 3,765 | 3,865 | 3,730 | 3,845 | +80 | +2.1% | 59,600 |
| 2024/11/06 | 3,810 | 3,935 | 3,745 | 3,765 | +25 | +0.7% | 121,700 |
| 2024/11/05 | 3,750 | 3,805 | 3,565 | 3,740 | -15 | -0.4% | 126,000 |
| 2024/11/01 | 3,430 | 3,780 | 3,360 | 3,755 | +320 | +9.3% | 201,100 |
| 2024/10/31 | 3,215 | 3,480 | 3,210 | 3,435 | +160 | +4.9% | 145,700 |
| 2024/10/30 | 3,175 | 3,320 | 3,015 | 3,275 | +140 | +4.5% | 294,200 |
| 2024/10/29 | 3,090 | 3,145 | 3,065 | 3,135 | +75 | +2.5% | 31,000 |
| 2024/10/28 | 3,020 | 3,070 | 3,005 | 3,060 | +35 | +1.2% | 34,500 |
| 2024/10/25 | 3,050 | 3,120 | 3,010 | 3,025 | -40 | -1.3% | 31,200 |
| 2024/10/24 | 3,115 | 3,135 | 3,050 | 3,065 | -90 | -2.9% | 42,800 |
| 2024/10/23 | 3,200 | 3,250 | 3,155 | 3,155 | -65 | -2% | 29,600 |
| 2024/10/22 | 3,220 | 3,235 | 3,180 | 3,220 | +15 | +0.5% | 28,300 |
| 2024/10/21 | 3,255 | 3,280 | 3,180 | 3,205 | -20 | -0.6% | 17,100 |
| 2024/10/18 | 3,230 | 3,250 | 3,200 | 3,225 | -20 | -0.6% | 13,100 |
| 2024/10/17 | 3,230 | 3,295 | 3,225 | 3,245 | +15 | +0.5% | 28,400 |
| 2024/10/16 | 3,230 | 3,270 | 3,200 | 3,230 | -15 | -0.5% | 21,200 |
| 2024/10/15 | 3,325 | 3,350 | 3,235 | 3,245 | -50 | -1.5% | 34,600 |
| 2024/10/11 | 3,235 | 3,315 | 3,215 | 3,295 | +90 | +2.8% | 40,400 |
| 2024/10/10 | 3,225 | 3,240 | 3,195 | 3,205 | +30 | +0.9% | 32,300 |
| 2024/10/09 | 3,165 | 3,190 | 3,120 | 3,175 | +35 | +1.1% | 20,400 |
| 2024/10/08 | 3,160 | 3,185 | 3,110 | 3,140 | -80 | -2.5% | 25,200 |
| 2024/10/07 | 3,210 | 3,260 | 3,210 | 3,220 | +45 | +1.4% | 21,900 |
| 2024/10/04 | 3,210 | 3,215 | 3,170 | 3,175 | -35 | -1.1% | 17,300 |
| 2024/10/03 | 3,215 | 3,230 | 3,160 | 3,210 | +85 | +2.7% | 25,100 |
| 2024/10/02 | 3,125 | 3,170 | 3,090 | 3,125 | -30 | -1% | 37,100 |
| 2024/10/01 | 3,185 | 3,185 | 3,140 | 3,155 | -65 | -2% | 22,900 |
| 2024/09/30 | 3,210 | 3,230 | 3,130 | 3,220 | -15 | -0.5% | 63,400 |
| 2024/09/27 | 3,195 | 3,260 | 3,135 | 3,235 | +35 | +1.1% | 67,600 |
| 2024/09/26 | 3,080 | 3,200 | 3,050 | 3,200 | +160 | +5.3% | 68,700 |
| 2024/09/25 | 3,035 | 3,045 | 2,968 | 3,040 | +10 | +0.3% | 38,500 |
| 2024/09/24 | 3,070 | 3,080 | 3,030 | 3,030 | ±0 | ±0% | 28,600 |
| 2024/09/20 | 3,025 | 3,065 | 3,000 | 3,030 | +45 | +1.5% | 50,200 |
| 2024/09/19 | 2,970 | 3,020 | 2,935 | 2,985 | +55 | +1.9% | 41,100 |
| 2024/09/18 | 2,967 | 3,005 | 2,907 | 2,930 | -30 | -1% | 27,800 |
| 2024/09/17 | 2,988 | 2,994 | 2,914 | 2,960 | -39 | -1.3% | 35,700 |
| 2024/09/13 | 3,045 | 3,080 | 2,985 | 2,999 | -21 | -0.7% | 42,800 |
| 2024/09/12 | 2,885 | 3,040 | 2,885 | 3,020 | +139 | +4.8% | 51,300 |
| 2024/09/11 | 2,900 | 2,935 | 2,850 | 2,881 | -44 | -1.5% | 45,500 |
| 2024/09/10 | 2,964 | 2,974 | 2,919 | 2,925 | -38 | -1.3% | 37,100 |
| 2024/09/09 | 3,015 | 3,015 | 2,950 | 2,963 | -122 | -4% | 37,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「一工薬」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 |
|---|---|---|---|---|---|---|---|---|
| 一工薬 | 369,000円 | +15.7% | +142.7% | 2.44% | 14.13倍 | 0.93倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 北興化 | 133,400円 | +1.7% | -6.8% | 2.40% | 10.38倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 192,500円 | +4.6% | +27.2% | 1.82% | 18.66倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 大倉工 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
