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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 3,085 | 3,085 | 3,025 | 3,030 | -75 | -2.4% | 25,800 |
| 2021/10/04 | 3,175 | 3,175 | 3,100 | 3,105 | -50 | -1.6% | 16,100 |
| 2021/10/01 | 3,205 | 3,205 | 3,145 | 3,155 | -75 | -2.3% | 25,300 |
| 2021/09/30 | 3,245 | 3,300 | 3,215 | 3,230 | -40 | -1.2% | 26,300 |
| 2021/09/29 | 3,245 | 3,270 | 3,230 | 3,270 | -80 | -2.4% | 23,100 |
| 2021/09/28 | 3,330 | 3,350 | 3,305 | 3,350 | +20 | +0.6% | 14,400 |
| 2021/09/27 | 3,385 | 3,400 | 3,330 | 3,330 | -55 | -1.6% | 19,100 |
| 2021/09/24 | 3,370 | 3,390 | 3,355 | 3,385 | +85 | +2.6% | 17,200 |
| 2021/09/22 | 3,325 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 22,600 |
| 2021/09/21 | 3,370 | 3,370 | 3,330 | 3,330 | -110 | -3.2% | 17,400 |
| 2021/09/17 | 3,420 | 3,440 | 3,395 | 3,440 | ±0 | ±0% | 27,100 |
| 2021/09/16 | 3,455 | 3,460 | 3,430 | 3,440 | +5 | +0.1% | 18,500 |
| 2021/09/15 | 3,415 | 3,445 | 3,385 | 3,435 | -25 | -0.7% | 21,900 |
| 2021/09/14 | 3,370 | 3,470 | 3,370 | 3,460 | +50 | +1.5% | 24,700 |
| 2021/09/13 | 3,370 | 3,410 | 3,365 | 3,410 | +10 | +0.3% | 13,700 |
| 2021/09/10 | 3,350 | 3,400 | 3,345 | 3,400 | +50 | +1.5% | 21,300 |
| 2021/09/09 | 3,350 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 18,500 |
| 2021/09/08 | 3,415 | 3,415 | 3,370 | 3,375 | -40 | -1.2% | 17,200 |
| 2021/09/07 | 3,370 | 3,420 | 3,350 | 3,415 | +45 | +1.3% | 43,200 |
| 2021/09/06 | 3,375 | 3,390 | 3,355 | 3,370 | +10 | +0.3% | 21,500 |
| 2021/09/03 | 3,300 | 3,370 | 3,280 | 3,360 | +30 | +0.9% | 22,100 |
| 2021/09/02 | 3,365 | 3,365 | 3,310 | 3,330 | -10 | -0.3% | 27,400 |
| 2021/09/01 | 3,320 | 3,355 | 3,310 | 3,340 | +45 | +1.4% | 28,800 |
| 2021/08/31 | 3,275 | 3,330 | 3,260 | 3,295 | +45 | +1.4% | 39,700 |
| 2021/08/30 | 3,210 | 3,270 | 3,200 | 3,250 | +90 | +2.8% | 27,300 |
| 2021/08/27 | 3,175 | 3,180 | 3,150 | 3,160 | -45 | -1.4% | 14,200 |
| 2021/08/26 | 3,200 | 3,215 | 3,180 | 3,205 | -20 | -0.6% | 10,000 |
| 2021/08/25 | 3,225 | 3,260 | 3,215 | 3,225 | ±0 | ±0% | 13,300 |
| 2021/08/24 | 3,245 | 3,260 | 3,180 | 3,225 | -5 | -0.2% | 15,500 |
| 2021/08/23 | 3,155 | 3,230 | 3,155 | 3,230 | +95 | +3% | 20,500 |
| 2021/08/20 | 3,150 | 3,155 | 3,100 | 3,135 | -5 | -0.2% | 27,500 |
| 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 |
951～
1000
件表示中 / 3767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 | 591,000円 | +9.2% | +18.5% | 2.03% | 15.31倍 | 1.46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 |
| 大有機 | 298,400円 | +4.0% | +9.4% | 2.31% | 17.34倍 | 1.37倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 460,500円 | -1.7% | -17.2% | 4.34% | 9.01倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| リケンテクノス | 122,300円 | +4.6% | -2.7% | 3.35% | 10.51倍 | 0.94倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
