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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,800 | 3,835 | 3,720 | 3,720 | -80 | -2.1% | 33,300 |
| 2021/03/22 | 3,780 | 3,810 | 3,750 | 3,800 | -5 | -0.1% | 27,200 |
| 2021/03/19 | 3,750 | 3,820 | 3,750 | 3,805 | +5 | +0.1% | 37,100 |
| 2021/03/18 | 3,720 | 3,800 | 3,710 | 3,800 | +80 | +2.2% | 33,800 |
| 2021/03/17 | 3,750 | 3,765 | 3,695 | 3,720 | -40 | -1.1% | 50,000 |
| 2021/03/16 | 3,695 | 3,760 | 3,680 | 3,760 | +60 | +1.6% | 24,800 |
| 2021/03/15 | 3,700 | 3,740 | 3,660 | 3,700 | -20 | -0.5% | 29,000 |
| 2021/03/12 | 3,675 | 3,750 | 3,665 | 3,720 | +55 | +1.5% | 46,300 |
| 2021/03/11 | 3,670 | 3,670 | 3,615 | 3,665 | +60 | +1.7% | 51,200 |
| 2021/03/10 | 3,610 | 3,675 | 3,580 | 3,605 | +40 | +1.1% | 51,800 |
| 2021/03/09 | 3,580 | 3,595 | 3,535 | 3,565 | -30 | -0.8% | 49,200 |
| 2021/03/08 | 3,655 | 3,680 | 3,575 | 3,595 | -55 | -1.5% | 38,300 |
| 2021/03/05 | 3,665 | 3,665 | 3,540 | 3,650 | +5 | +0.1% | 37,500 |
| 2021/03/04 | 3,595 | 3,685 | 3,585 | 3,645 | +75 | +2.1% | 39,600 |
| 2021/03/03 | 3,615 | 3,615 | 3,560 | 3,570 | -65 | -1.8% | 31,200 |
| 2021/03/02 | 3,670 | 3,670 | 3,585 | 3,635 | -25 | -0.7% | 27,600 |
| 2021/03/01 | 3,650 | 3,675 | 3,620 | 3,660 | +30 | +0.8% | 25,800 |
| 2021/02/26 | 3,670 | 3,675 | 3,610 | 3,630 | -70 | -1.9% | 50,400 |
| 2021/02/25 | 3,735 | 3,735 | 3,700 | 3,700 | ±0 | ±0% | 32,100 |
| 2021/02/24 | 3,800 | 3,800 | 3,700 | 3,700 | -70 | -1.9% | 30,300 |
| 2021/02/22 | 3,805 | 3,830 | 3,770 | 3,770 | -20 | -0.5% | 37,600 |
| 2021/02/19 | 3,810 | 3,815 | 3,755 | 3,790 | -35 | -0.9% | 45,900 |
| 2021/02/18 | 3,905 | 3,905 | 3,785 | 3,825 | -105 | -2.7% | 55,200 |
| 2021/02/17 | 3,850 | 3,965 | 3,850 | 3,930 | +80 | +2.1% | 60,300 |
| 2021/02/16 | 3,840 | 3,870 | 3,820 | 3,850 | +10 | +0.3% | 27,500 |
| 2021/02/15 | 3,795 | 3,840 | 3,760 | 3,840 | +70 | +1.9% | 49,400 |
| 2021/02/12 | 3,785 | 3,785 | 3,740 | 3,770 | +35 | +0.9% | 26,200 |
| 2021/02/10 | 3,805 | 3,805 | 3,725 | 3,735 | -50 | -1.3% | 60,100 |
| 2021/02/09 | 3,850 | 3,850 | 3,765 | 3,785 | -65 | -1.7% | 52,600 |
| 2021/02/08 | 3,875 | 3,880 | 3,815 | 3,850 | -15 | -0.4% | 39,600 |
| 2021/02/05 | 3,845 | 3,865 | 3,815 | 3,865 | +50 | +1.3% | 26,900 |
| 2021/02/04 | 3,815 | 3,875 | 3,785 | 3,815 | -40 | -1% | 45,500 |
| 2021/02/03 | 3,910 | 3,925 | 3,855 | 3,855 | -55 | -1.4% | 37,900 |
| 2021/02/02 | 3,850 | 3,920 | 3,850 | 3,910 | +55 | +1.4% | 35,700 |
| 2021/02/01 | 3,770 | 3,890 | 3,680 | 3,855 | +85 | +2.3% | 69,300 |
| 2021/01/29 | 4,000 | 4,010 | 3,770 | 3,770 | -350 | -8.5% | 175,700 |
| 2021/01/28 | 4,050 | 4,240 | 4,000 | 4,120 | +50 | +1.2% | 97,400 |
| 2021/01/27 | 4,075 | 4,110 | 4,060 | 4,070 | -45 | -1.1% | 36,900 |
| 2021/01/26 | 4,140 | 4,210 | 4,085 | 4,115 | -25 | -0.6% | 31,600 |
| 2021/01/25 | 4,110 | 4,145 | 4,055 | 4,140 | +30 | +0.7% | 51,200 |
| 2021/01/22 | 4,160 | 4,175 | 4,095 | 4,110 | -75 | -1.8% | 41,200 |
| 2021/01/21 | 4,115 | 4,235 | 4,115 | 4,185 | +50 | +1.2% | 32,400 |
| 2021/01/20 | 4,105 | 4,150 | 4,060 | 4,135 | -10 | -0.2% | 54,200 |
| 2021/01/19 | 4,185 | 4,185 | 4,110 | 4,145 | -35 | -0.8% | 29,800 |
| 2021/01/18 | 4,130 | 4,185 | 4,060 | 4,180 | +50 | +1.2% | 39,100 |
| 2021/01/15 | 4,190 | 4,220 | 4,105 | 4,130 | -150 | -3.5% | 64,000 |
| 2021/01/14 | 4,360 | 4,400 | 4,260 | 4,280 | -105 | -2.4% | 35,900 |
| 2021/01/13 | 4,360 | 4,415 | 4,345 | 4,385 | -20 | -0.5% | 14,000 |
| 2021/01/12 | 4,380 | 4,405 | 4,325 | 4,405 | -40 | -0.9% | 29,200 |
| 2021/01/08 | 4,405 | 4,510 | 4,400 | 4,445 | +40 | +0.9% | 25,200 |
901～
950
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
