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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,510 | 3,510 | 3,455 | 3,460 | -35 | -1% | 35,000 |
| 2021/06/04 | 3,535 | 3,535 | 3,470 | 3,495 | -30 | -0.9% | 28,400 |
| 2021/06/03 | 3,570 | 3,590 | 3,520 | 3,525 | -45 | -1.3% | 26,300 |
| 2021/06/02 | 3,540 | 3,590 | 3,525 | 3,570 | +30 | +0.8% | 17,200 |
| 2021/06/01 | 3,600 | 3,610 | 3,495 | 3,540 | -50 | -1.4% | 26,400 |
| 2021/05/31 | 3,640 | 3,670 | 3,575 | 3,590 | -50 | -1.4% | 33,600 |
| 2021/05/28 | 3,535 | 3,655 | 3,530 | 3,640 | +150 | +4.3% | 35,900 |
| 2021/05/27 | 3,515 | 3,540 | 3,465 | 3,490 | -50 | -1.4% | 219,400 |
| 2021/05/26 | 3,480 | 3,540 | 3,470 | 3,540 | +45 | +1.3% | 60,100 |
| 2021/05/25 | 3,555 | 3,585 | 3,470 | 3,495 | -80 | -2.2% | 69,000 |
| 2021/05/24 | 3,625 | 3,640 | 3,550 | 3,575 | -55 | -1.5% | 54,400 |
| 2021/05/21 | 3,645 | 3,685 | 3,615 | 3,630 | -55 | -1.5% | 25,600 |
| 2021/05/20 | 3,645 | 3,705 | 3,645 | 3,685 | +35 | +1% | 31,900 |
| 2021/05/19 | 3,620 | 3,690 | 3,620 | 3,650 | -35 | -0.9% | 37,700 |
| 2021/05/18 | 3,600 | 3,710 | 3,565 | 3,685 | +145 | +4.1% | 45,000 |
| 2021/05/17 | 3,625 | 3,725 | 3,540 | 3,540 | -50 | -1.4% | 49,400 |
| 2021/05/14 | 3,705 | 3,750 | 3,560 | 3,590 | -95 | -2.6% | 78,000 |
| 2021/05/13 | 3,400 | 3,790 | 3,330 | 3,685 | +255 | +7.4% | 189,300 |
| 2021/05/12 | 3,595 | 3,595 | 3,405 | 3,430 | -165 | -4.6% | 77,500 |
| 2021/05/11 | 3,710 | 3,710 | 3,585 | 3,595 | -115 | -3.1% | 21,700 |
| 2021/05/10 | 3,720 | 3,730 | 3,690 | 3,710 | -35 | -0.9% | 24,900 |
| 2021/05/07 | 3,690 | 3,745 | 3,665 | 3,745 | +90 | +2.5% | 27,300 |
| 2021/05/06 | 3,710 | 3,715 | 3,640 | 3,655 | +15 | +0.4% | 26,500 |
| 2021/04/30 | 3,650 | 3,670 | 3,600 | 3,640 | -50 | -1.4% | 53,300 |
| 2021/04/28 | 3,690 | 3,720 | 3,655 | 3,690 | +25 | +0.7% | 26,500 |
| 2021/04/27 | 3,665 | 3,670 | 3,635 | 3,665 | ±0 | ±0% | 27,500 |
| 2021/04/26 | 3,715 | 3,715 | 3,665 | 3,665 | -70 | -1.9% | 48,500 |
| 2021/04/23 | 3,750 | 3,765 | 3,715 | 3,735 | -25 | -0.7% | 14,000 |
| 2021/04/22 | 3,755 | 3,840 | 3,755 | 3,760 | +50 | +1.3% | 24,300 |
| 2021/04/21 | 3,785 | 3,785 | 3,700 | 3,710 | -155 | -4% | 43,500 |
| 2021/04/20 | 3,985 | 3,985 | 3,865 | 3,865 | -120 | -3% | 27,500 |
| 2021/04/19 | 3,940 | 4,030 | 3,940 | 3,985 | +50 | +1.3% | 31,000 |
| 2021/04/16 | 3,975 | 3,975 | 3,930 | 3,935 | -15 | -0.4% | 10,000 |
| 2021/04/15 | 3,920 | 3,980 | 3,910 | 3,950 | +30 | +0.8% | 29,300 |
| 2021/04/14 | 3,890 | 3,955 | 3,890 | 3,920 | +15 | +0.4% | 18,600 |
| 2021/04/13 | 3,875 | 3,940 | 3,820 | 3,905 | +60 | +1.6% | 18,700 |
| 2021/04/12 | 3,885 | 3,885 | 3,830 | 3,845 | +30 | +0.8% | 14,000 |
| 2021/04/09 | 3,880 | 3,900 | 3,815 | 3,815 | -15 | -0.4% | 28,400 |
| 2021/04/08 | 3,920 | 3,920 | 3,830 | 3,830 | -80 | -2% | 19,000 |
| 2021/04/07 | 3,875 | 3,925 | 3,850 | 3,910 | +25 | +0.6% | 48,900 |
| 2021/04/06 | 3,950 | 4,020 | 3,875 | 3,885 | -45 | -1.1% | 55,600 |
| 2021/04/05 | 3,880 | 3,930 | 3,860 | 3,930 | +100 | +2.6% | 45,800 |
| 2021/04/02 | 3,800 | 3,835 | 3,760 | 3,830 | +75 | +2% | 24,800 |
| 2021/04/01 | 3,750 | 3,770 | 3,705 | 3,755 | +75 | +2% | 20,400 |
| 2021/03/31 | 3,725 | 3,750 | 3,675 | 3,680 | -45 | -1.2% | 27,500 |
| 2021/03/30 | 3,745 | 3,760 | 3,680 | 3,725 | -40 | -1.1% | 21,000 |
| 2021/03/29 | 3,765 | 3,795 | 3,695 | 3,765 | +65 | +1.8% | 42,300 |
| 2021/03/26 | 3,750 | 3,755 | 3,665 | 3,700 | +20 | +0.5% | 41,100 |
| 2021/03/25 | 3,675 | 3,720 | 3,655 | 3,680 | +45 | +1.2% | 23,900 |
| 2021/03/24 | 3,700 | 3,700 | 3,630 | 3,635 | -85 | -2.3% | 40,800 |
851～
900
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
