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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/07 | 3,510 | 3,510 | 3,455 | 3,460 | -35 | -1% | 35,000 |
951～
1000
件表示中 / 3735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 | 384,500円 | +9.2% | +4.6% | 3.12% | 11.51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 |
| 堺化学 | 268,600円 | +1.9% | +3.5% | 4.84% | 7.68倍 | 0.54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 |
| レック | 115,300円 | +5.6% | +3.2% | 1.73% | 18.74倍 | 1.09倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| ニチバン | 189,500円 | +4.1% | +15.6% | 2.11% | 19.29倍 | 0.90倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 日化産 | 190,500円 | -3.1% | -23.1% | 4.72% | 20.60倍 | 0.80倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
