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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,185 | 3,205 | 3,125 | 3,145 | -65 | -2% | 20,900 |
| 2022/01/14 | 3,240 | 3,240 | 3,160 | 3,210 | -20 | -0.6% | 24,900 |
| 2022/01/13 | 3,265 | 3,265 | 3,210 | 3,230 | -35 | -1.1% | 11,600 |
| 2022/01/12 | 3,240 | 3,275 | 3,180 | 3,265 | +90 | +2.8% | 29,100 |
| 2022/01/11 | 3,110 | 3,180 | 3,095 | 3,175 | +100 | +3.3% | 27,100 |
| 2022/01/07 | 3,120 | 3,120 | 3,025 | 3,075 | -10 | -0.3% | 42,400 |
| 2022/01/06 | 3,150 | 3,190 | 3,085 | 3,085 | -135 | -4.2% | 31,000 |
| 2022/01/05 | 3,230 | 3,245 | 3,210 | 3,220 | +25 | +0.8% | 16,300 |
| 2022/01/04 | 3,250 | 3,265 | 3,160 | 3,195 | -20 | -0.6% | 19,000 |
| 2021/12/30 | 3,190 | 3,230 | 3,170 | 3,215 | +15 | +0.5% | 11,300 |
| 2021/12/29 | 3,105 | 3,200 | 3,100 | 3,200 | +120 | +3.9% | 24,600 |
| 2021/12/28 | 3,095 | 3,095 | 3,035 | 3,080 | +5 | +0.2% | 49,600 |
| 2021/12/27 | 3,120 | 3,120 | 3,060 | 3,075 | -25 | -0.8% | 13,400 |
| 2021/12/24 | 3,070 | 3,110 | 3,070 | 3,100 | +40 | +1.3% | 24,800 |
| 2021/12/23 | 3,055 | 3,085 | 3,040 | 3,060 | +30 | +1% | 20,200 |
| 2021/12/22 | 3,035 | 3,050 | 3,020 | 3,030 | ±0 | ±0% | 17,400 |
| 2021/12/21 | 3,020 | 3,035 | 2,960 | 3,030 | +43 | +1.4% | 55,200 |
| 2021/12/20 | 3,140 | 3,140 | 2,987 | 2,987 | -178 | -5.6% | 81,000 |
| 2021/12/17 | 3,180 | 3,200 | 3,160 | 3,165 | -15 | -0.5% | 15,300 |
| 2021/12/16 | 3,180 | 3,215 | 3,175 | 3,180 | -5 | -0.2% | 19,700 |
| 2021/12/15 | 3,165 | 3,195 | 3,160 | 3,185 | -10 | -0.3% | 18,700 |
| 2021/12/14 | 3,205 | 3,235 | 3,160 | 3,195 | -15 | -0.5% | 24,200 |
| 2021/12/13 | 3,200 | 3,250 | 3,195 | 3,210 | +40 | +1.3% | 27,700 |
| 2021/12/10 | 3,245 | 3,245 | 3,145 | 3,170 | -70 | -2.2% | 46,700 |
| 2021/12/09 | 3,245 | 3,335 | 3,210 | 3,240 | +65 | +2% | 49,900 |
| 2021/12/08 | 3,180 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 14,100 |
| 2021/12/07 | 3,100 | 3,170 | 3,085 | 3,170 | +75 | +2.4% | 34,400 |
| 2021/12/06 | 3,070 | 3,095 | 3,030 | 3,095 | +25 | +0.8% | 27,200 |
| 2021/12/03 | 3,035 | 3,070 | 2,980 | 3,070 | +83 | +2.8% | 22,900 |
| 2021/12/02 | 3,070 | 3,070 | 2,986 | 2,987 | -98 | -3.2% | 43,100 |
| 2021/12/01 | 3,070 | 3,130 | 2,977 | 3,085 | -10 | -0.3% | 55,100 |
| 2021/11/30 | 3,150 | 3,185 | 3,075 | 3,095 | -25 | -0.8% | 23,800 |
| 2021/11/29 | 3,140 | 3,150 | 3,090 | 3,120 | -55 | -1.7% | 15,900 |
| 2021/11/26 | 3,265 | 3,265 | 3,160 | 3,175 | -65 | -2% | 12,800 |
| 2021/11/25 | 3,275 | 3,275 | 3,235 | 3,240 | -20 | -0.6% | 7,700 |
| 2021/11/24 | 3,265 | 3,285 | 3,230 | 3,260 | +5 | +0.2% | 11,900 |
| 2021/11/22 | 3,320 | 3,320 | 3,250 | 3,255 | -90 | -2.7% | 26,700 |
| 2021/11/19 | 3,375 | 3,375 | 3,315 | 3,345 | -35 | -1% | 9,900 |
| 2021/11/18 | 3,350 | 3,380 | 3,325 | 3,380 | +20 | +0.6% | 14,000 |
| 2021/11/17 | 3,370 | 3,415 | 3,360 | 3,360 | -10 | -0.3% | 13,000 |
| 2021/11/16 | 3,420 | 3,420 | 3,370 | 3,370 | -45 | -1.3% | 11,200 |
| 2021/11/15 | 3,410 | 3,450 | 3,365 | 3,415 | +25 | +0.7% | 19,800 |
| 2021/11/12 | 3,430 | 3,445 | 3,390 | 3,390 | -15 | -0.4% | 20,400 |
| 2021/11/11 | 3,370 | 3,415 | 3,370 | 3,405 | +40 | +1.2% | 12,800 |
| 2021/11/10 | 3,405 | 3,420 | 3,365 | 3,365 | -40 | -1.2% | 9,800 |
| 2021/11/09 | 3,435 | 3,450 | 3,400 | 3,405 | -30 | -0.9% | 9,100 |
| 2021/11/08 | 3,510 | 3,510 | 3,410 | 3,435 | -20 | -0.6% | 15,300 |
| 2021/11/05 | 3,485 | 3,530 | 3,450 | 3,455 | -70 | -2% | 29,200 |
| 2021/11/04 | 3,485 | 3,525 | 3,420 | 3,525 | +70 | +2% | 43,200 |
| 2021/11/02 | 3,450 | 3,500 | 3,435 | 3,455 | -20 | -0.6% | 16,800 |
701～
750
件表示中 / 3586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 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96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 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| エステー | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 石原ケミカル | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63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 |
| 北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41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 |
市場注目の銘柄
チャート関連のコラム
