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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,215 | 3,215 | 3,140 | 3,140 | -90 | -2.8% | 28,000 |
| 2021/08/18 | 3,215 | 3,270 | 3,185 | 3,230 | +20 | +0.6% | 30,400 |
| 2021/08/17 | 3,280 | 3,315 | 3,200 | 3,210 | -70 | -2.1% | 31,800 |
| 2021/08/16 | 3,330 | 3,330 | 3,245 | 3,280 | -45 | -1.4% | 24,800 |
| 2021/08/13 | 3,355 | 3,380 | 3,300 | 3,325 | -35 | -1% | 46,500 |
| 2021/08/12 | 3,390 | 3,415 | 3,360 | 3,360 | -35 | -1% | 26,800 |
| 2021/08/11 | 3,340 | 3,410 | 3,335 | 3,395 | +55 | +1.6% | 23,000 |
| 2021/08/10 | 3,340 | 3,375 | 3,310 | 3,340 | +25 | +0.8% | 17,100 |
| 2021/08/06 | 3,380 | 3,410 | 3,315 | 3,315 | -40 | -1.2% | 20,500 |
| 2021/08/05 | 3,335 | 3,395 | 3,335 | 3,355 | +20 | +0.6% | 18,000 |
| 2021/08/04 | 3,440 | 3,440 | 3,335 | 3,335 | -70 | -2.1% | 19,100 |
| 2021/08/03 | 3,420 | 3,445 | 3,370 | 3,405 | +10 | +0.3% | 22,900 |
| 2021/08/02 | 3,395 | 3,490 | 3,370 | 3,395 | +30 | +0.9% | 40,000 |
| 2021/07/30 | 3,390 | 3,505 | 3,350 | 3,365 | -25 | -0.7% | 98,200 |
| 2021/07/29 | 3,380 | 3,415 | 3,330 | 3,390 | +65 | +2% | 43,600 |
| 2021/07/28 | 3,355 | 3,370 | 3,315 | 3,325 | -50 | -1.5% | 19,100 |
| 2021/07/27 | 3,310 | 3,375 | 3,305 | 3,375 | +100 | +3.1% | 26,000 |
| 2021/07/26 | 3,290 | 3,295 | 3,270 | 3,275 | +20 | +0.6% | 18,200 |
| 2021/07/21 | 3,220 | 3,265 | 3,220 | 3,255 | +55 | +1.7% | 29,600 |
| 2021/07/20 | 3,205 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 12,300 |
| 2021/07/19 | 3,290 | 3,290 | 3,205 | 3,210 | -65 | -2% | 22,000 |
| 2021/07/16 | 3,285 | 3,355 | 3,260 | 3,275 | +60 | +1.9% | 60,000 |
| 2021/07/15 | 3,265 | 3,265 | 3,200 | 3,215 | -60 | -1.8% | 16,700 |
| 2021/07/14 | 3,260 | 3,280 | 3,240 | 3,275 | +15 | +0.5% | 11,900 |
| 2021/07/13 | 3,260 | 3,275 | 3,240 | 3,260 | +40 | +1.2% | 14,300 |
| 2021/07/12 | 3,270 | 3,285 | 3,210 | 3,220 | +50 | +1.6% | 33,100 |
| 2021/07/09 | 3,150 | 3,170 | 3,095 | 3,170 | -5 | -0.2% | 34,400 |
| 2021/07/08 | 3,215 | 3,220 | 3,175 | 3,175 | -25 | -0.8% | 14,200 |
| 2021/07/07 | 3,200 | 3,235 | 3,190 | 3,200 | -25 | -0.8% | 19,700 |
| 2021/07/06 | 3,230 | 3,260 | 3,215 | 3,225 | ±0 | ±0% | 11,100 |
| 2021/07/05 | 3,265 | 3,265 | 3,225 | 3,225 | -50 | -1.5% | 15,100 |
| 2021/07/02 | 3,210 | 3,275 | 3,200 | 3,275 | +85 | +2.7% | 18,800 |
| 2021/07/01 | 3,250 | 3,250 | 3,175 | 3,190 | -50 | -1.5% | 45,100 |
| 2021/06/30 | 3,275 | 3,290 | 3,240 | 3,240 | -20 | -0.6% | 8,200 |
| 2021/06/29 | 3,275 | 3,285 | 3,240 | 3,260 | -45 | -1.4% | 19,000 |
| 2021/06/28 | 3,285 | 3,315 | 3,280 | 3,305 | +25 | +0.8% | 11,200 |
| 2021/06/25 | 3,295 | 3,295 | 3,265 | 3,280 | +20 | +0.6% | 17,300 |
| 2021/06/24 | 3,230 | 3,280 | 3,205 | 3,260 | +10 | +0.3% | 28,300 |
| 2021/06/23 | 3,285 | 3,285 | 3,245 | 3,250 | -25 | -0.8% | 16,400 |
| 2021/06/22 | 3,295 | 3,295 | 3,240 | 3,275 | +50 | +1.6% | 30,000 |
| 2021/06/21 | 3,270 | 3,300 | 3,220 | 3,225 | -35 | -1.1% | 29,000 |
| 2021/06/18 | 3,325 | 3,325 | 3,220 | 3,260 | -65 | -2% | 77,900 |
| 2021/06/17 | 3,370 | 3,370 | 3,320 | 3,325 | -20 | -0.6% | 21,800 |
| 2021/06/16 | 3,355 | 3,375 | 3,330 | 3,345 | -5 | -0.1% | 35,100 |
| 2021/06/15 | 3,370 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 26,700 |
| 2021/06/14 | 3,380 | 3,405 | 3,345 | 3,370 | +15 | +0.4% | 36,800 |
| 2021/06/11 | 3,380 | 3,415 | 3,355 | 3,355 | -65 | -1.9% | 45,500 |
| 2021/06/10 | 3,415 | 3,435 | 3,385 | 3,420 | -35 | -1% | 34,600 |
| 2021/06/09 | 3,415 | 3,475 | 3,415 | 3,455 | +50 | +1.5% | 29,500 |
| 2021/06/08 | 3,450 | 3,480 | 3,400 | 3,405 | -55 | -1.6% | 31,800 |
801～
850
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
