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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,470 | 3,480 | 3,440 | 3,475 | +25 | +0.7% | 21,500 |
| 2021/10/29 | 3,420 | 3,545 | 3,420 | 3,450 | +80 | +2.4% | 103,200 |
| 2021/10/28 | 3,170 | 3,425 | 3,145 | 3,370 | +200 | +6.3% | 165,500 |
| 2021/10/27 | 3,195 | 3,195 | 3,155 | 3,170 | -10 | -0.3% | 15,500 |
| 2021/10/26 | 3,160 | 3,195 | 3,150 | 3,180 | +25 | +0.8% | 9,700 |
| 2021/10/25 | 3,175 | 3,190 | 3,155 | 3,155 | -25 | -0.8% | 14,400 |
| 2021/10/22 | 3,175 | 3,210 | 3,150 | 3,180 | ±0 | ±0% | 19,600 |
| 2021/10/21 | 3,230 | 3,235 | 3,170 | 3,180 | -35 | -1.1% | 14,800 |
| 2021/10/20 | 3,195 | 3,240 | 3,195 | 3,215 | +20 | +0.6% | 20,200 |
| 2021/10/19 | 3,210 | 3,210 | 3,170 | 3,195 | +20 | +0.6% | 18,600 |
| 2021/10/18 | 3,100 | 3,175 | 3,100 | 3,175 | +90 | +2.9% | 17,600 |
| 2021/10/15 | 3,070 | 3,095 | 3,055 | 3,085 | +60 | +2% | 25,200 |
| 2021/10/14 | 3,055 | 3,065 | 3,025 | 3,025 | -30 | -1% | 19,100 |
| 2021/10/13 | 3,050 | 3,075 | 3,035 | 3,055 | +5 | +0.2% | 17,600 |
| 2021/10/12 | 3,120 | 3,120 | 3,050 | 3,050 | -60 | -1.9% | 13,700 |
| 2021/10/11 | 3,095 | 3,120 | 3,090 | 3,110 | +25 | +0.8% | 7,500 |
| 2021/10/08 | 3,085 | 3,095 | 3,060 | 3,085 | +50 | +1.6% | 21,000 |
| 2021/10/07 | 3,040 | 3,080 | 3,025 | 3,035 | -5 | -0.2% | 17,100 |
| 2021/10/06 | 3,065 | 3,115 | 3,030 | 3,040 | +10 | +0.3% | 24,200 |
| 2021/10/05 | 3,085 | 3,085 | 3,025 | 3,030 | -75 | -2.4% | 25,800 |
| 2021/10/04 | 3,175 | 3,175 | 3,100 | 3,105 | -50 | -1.6% | 16,100 |
| 2021/10/01 | 3,205 | 3,205 | 3,145 | 3,155 | -75 | -2.3% | 25,300 |
| 2021/09/30 | 3,245 | 3,300 | 3,215 | 3,230 | -40 | -1.2% | 26,300 |
| 2021/09/29 | 3,245 | 3,270 | 3,230 | 3,270 | -80 | -2.4% | 23,100 |
| 2021/09/28 | 3,330 | 3,350 | 3,305 | 3,350 | +20 | +0.6% | 14,400 |
| 2021/09/27 | 3,385 | 3,400 | 3,330 | 3,330 | -55 | -1.6% | 19,100 |
| 2021/09/24 | 3,370 | 3,390 | 3,355 | 3,385 | +85 | +2.6% | 17,200 |
| 2021/09/22 | 3,325 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 22,600 |
| 2021/09/21 | 3,370 | 3,370 | 3,330 | 3,330 | -110 | -3.2% | 17,400 |
| 2021/09/17 | 3,420 | 3,440 | 3,395 | 3,440 | ±0 | ±0% | 27,100 |
| 2021/09/16 | 3,455 | 3,460 | 3,430 | 3,440 | +5 | +0.1% | 18,500 |
| 2021/09/15 | 3,415 | 3,445 | 3,385 | 3,435 | -25 | -0.7% | 21,900 |
| 2021/09/14 | 3,370 | 3,470 | 3,370 | 3,460 | +50 | +1.5% | 24,700 |
| 2021/09/13 | 3,370 | 3,410 | 3,365 | 3,410 | +10 | +0.3% | 13,700 |
| 2021/09/10 | 3,350 | 3,400 | 3,345 | 3,400 | +50 | +1.5% | 21,300 |
| 2021/09/09 | 3,350 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 18,500 |
| 2021/09/08 | 3,415 | 3,415 | 3,370 | 3,375 | -40 | -1.2% | 17,200 |
| 2021/09/07 | 3,370 | 3,420 | 3,350 | 3,415 | +45 | +1.3% | 43,200 |
| 2021/09/06 | 3,375 | 3,390 | 3,355 | 3,370 | +10 | +0.3% | 21,500 |
| 2021/09/03 | 3,300 | 3,370 | 3,280 | 3,360 | +30 | +0.9% | 22,100 |
| 2021/09/02 | 3,365 | 3,365 | 3,310 | 3,330 | -10 | -0.3% | 27,400 |
| 2021/09/01 | 3,320 | 3,355 | 3,310 | 3,340 | +45 | +1.4% | 28,800 |
| 2021/08/31 | 3,275 | 3,330 | 3,260 | 3,295 | +45 | +1.4% | 39,700 |
| 2021/08/30 | 3,210 | 3,270 | 3,200 | 3,250 | +90 | +2.8% | 27,300 |
| 2021/08/27 | 3,175 | 3,180 | 3,150 | 3,160 | -45 | -1.4% | 14,200 |
| 2021/08/26 | 3,200 | 3,215 | 3,180 | 3,205 | -20 | -0.6% | 10,000 |
| 2021/08/25 | 3,225 | 3,260 | 3,215 | 3,225 | ±0 | ±0% | 13,300 |
| 2021/08/24 | 3,245 | 3,260 | 3,180 | 3,225 | -5 | -0.2% | 15,500 |
| 2021/08/23 | 3,155 | 3,230 | 3,155 | 3,230 | +95 | +3% | 20,500 |
| 2021/08/20 | 3,150 | 3,155 | 3,100 | 3,135 | -5 | -0.2% | 27,500 |
751～
800
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
