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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,505 | 3,580 | 3,435 | 3,460 | -25 | -0.7% | 119,500 |
| 2024/02/22 | 3,525 | 3,580 | 3,465 | 3,485 | +30 | +0.9% | 248,300 |
| 2024/02/21 | 3,330 | 3,455 | 3,315 | 3,455 | +195 | +6% | 256,900 |
| 2024/02/20 | 3,190 | 3,275 | 3,190 | 3,260 | +90 | +2.8% | 111,400 |
| 2024/02/19 | 3,160 | 3,245 | 3,120 | 3,170 | +10 | +0.3% | 62,800 |
| 2024/02/16 | 3,195 | 3,250 | 3,155 | 3,160 | -5 | -0.2% | 123,200 |
| 2024/02/15 | 3,180 | 3,250 | 3,135 | 3,165 | ±0 | ±0% | 182,600 |
| 2024/02/14 | 3,135 | 3,185 | 3,120 | 3,165 | +15 | +0.5% | 98,400 |
| 2024/02/13 | 3,020 | 3,185 | 3,010 | 3,150 | +153 | +5.1% | 223,500 |
| 2024/02/09 | 2,980 | 3,035 | 2,980 | 2,997 | -8 | -0.3% | 89,900 |
| 2024/02/08 | 2,975 | 3,060 | 2,957 | 3,005 | +39 | +1.3% | 165,100 |
| 2024/02/07 | 2,921 | 3,015 | 2,907 | 2,966 | +8 | +0.3% | 215,300 |
| 2024/02/06 | 3,100 | 3,120 | 2,894 | 2,958 | -172 | -5.5% | 354,800 |
| 2024/02/05 | 2,925 | 3,150 | 2,925 | 3,130 | +242 | +8.4% | 648,500 |
| 2024/02/02 | 2,829 | 2,921 | 2,786 | 2,888 | +170 | +6.3% | 622,100 |
| 2024/02/01 | 2,568 | 2,736 | 2,565 | 2,718 | +189 | +7.5% | 796,700 |
| 2024/01/31 | 2,529 | 2,529 | 2,455 | 2,529 | +500 | +24.6% | 818,500 |
| 2024/01/30 | 2,056 | 2,056 | 2,024 | 2,029 | -17 | -0.8% | 28,800 |
| 2024/01/29 | 2,020 | 2,052 | 2,020 | 2,046 | +37 | +1.8% | 47,100 |
| 2024/01/26 | 1,985 | 2,015 | 1,985 | 2,009 | +34 | +1.7% | 63,200 |
| 2024/01/25 | 1,965 | 1,984 | 1,958 | 1,975 | +27 | +1.4% | 43,800 |
| 2024/01/24 | 1,923 | 1,957 | 1,920 | 1,948 | +29 | +1.5% | 35,600 |
| 2024/01/23 | 1,900 | 1,934 | 1,897 | 1,919 | +12 | +0.6% | 17,800 |
| 2024/01/22 | 1,875 | 1,910 | 1,875 | 1,907 | +52 | +2.8% | 21,200 |
| 2024/01/19 | 1,826 | 1,867 | 1,826 | 1,855 | +24 | +1.3% | 24,900 |
| 2024/01/18 | 1,855 | 1,856 | 1,831 | 1,831 | -9 | -0.5% | 11,400 |
| 2024/01/17 | 1,894 | 1,894 | 1,840 | 1,840 | -41 | -2.2% | 21,300 |
| 2024/01/16 | 1,923 | 1,923 | 1,872 | 1,881 | -43 | -2.2% | 30,900 |
| 2024/01/15 | 1,910 | 1,924 | 1,903 | 1,924 | +14 | +0.7% | 25,600 |
| 2024/01/12 | 1,925 | 1,937 | 1,900 | 1,910 | -21 | -1.1% | 33,200 |
| 2024/01/11 | 1,965 | 1,965 | 1,924 | 1,931 | -6 | -0.3% | 34,500 |
| 2024/01/10 | 1,930 | 1,957 | 1,916 | 1,937 | +15 | +0.8% | 28,300 |
| 2024/01/09 | 1,929 | 1,942 | 1,919 | 1,922 | -13 | -0.7% | 34,000 |
| 2024/01/05 | 1,906 | 1,948 | 1,906 | 1,935 | -11 | -0.6% | 17,300 |
| 2024/01/04 | 1,921 | 1,954 | 1,900 | 1,946 | -15 | -0.8% | 32,700 |
| 2023/12/29 | 1,950 | 1,975 | 1,940 | 1,961 | +14 | +0.7% | 36,000 |
| 2023/12/28 | 1,879 | 1,947 | 1,879 | 1,947 | +75 | +4% | 51,900 |
| 2023/12/27 | 1,794 | 1,875 | 1,794 | 1,872 | +78 | +4.3% | 64,600 |
| 2023/12/26 | 1,743 | 1,810 | 1,738 | 1,794 | +51 | +2.9% | 42,100 |
| 2023/12/25 | 1,773 | 1,773 | 1,737 | 1,743 | -6 | -0.3% | 22,600 |
| 2023/12/22 | 1,735 | 1,760 | 1,735 | 1,749 | +12 | +0.7% | 22,200 |
| 2023/12/21 | 1,765 | 1,777 | 1,737 | 1,737 | -44 | -2.5% | 26,100 |
| 2023/12/20 | 1,795 | 1,806 | 1,772 | 1,781 | ±0 | ±0% | 31,600 |
| 2023/12/19 | 1,780 | 1,790 | 1,770 | 1,781 | +1 | +0.1% | 19,000 |
| 2023/12/18 | 1,783 | 1,783 | 1,758 | 1,780 | -14 | -0.8% | 21,800 |
| 2023/12/15 | 1,783 | 1,804 | 1,782 | 1,794 | +5 | +0.3% | 33,100 |
| 2023/12/14 | 1,822 | 1,828 | 1,775 | 1,789 | -36 | -2% | 34,500 |
| 2023/12/13 | 1,813 | 1,831 | 1,807 | 1,825 | +23 | +1.3% | 31,000 |
| 2023/12/12 | 1,813 | 1,813 | 1,791 | 1,802 | -10 | -0.6% | 19,100 |
| 2023/12/11 | 1,796 | 1,812 | 1,791 | 1,812 | +16 | +0.9% | 21,200 |
51～
100
件表示中 / 3452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 | 343,500円 | -4.0% | +50.0% | 1.89% | 32.87倍 | 0.95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 |
| テイカ | 153,800円 | +2.2% | -42.8% | 2.47% | 20.82倍 | 0.63倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 新日製薬 | 168,700円 | +6.2% | +7.0% | 2.07% | 14.10倍 | 1.86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 | 153,100円 | +10.6% | +19.2% | 2.87% | 24.37倍 | 1.03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 |
| 堺化学 | 204,000円 | +0.2% | -60.9% | 3.43% | - | 0.42倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
