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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,620 | 4,625 | 4,535 | 4,605 | -65 | -1.4% | 38,900 |
| 2020/08/11 | 4,530 | 4,670 | 4,530 | 4,670 | +135 | +3% | 33,200 |
| 2020/08/07 | 4,610 | 4,620 | 4,530 | 4,535 | -125 | -2.7% | 22,500 |
| 2020/08/06 | 4,735 | 4,795 | 4,615 | 4,660 | -75 | -1.6% | 24,900 |
| 2020/08/05 | 4,670 | 4,745 | 4,560 | 4,735 | +65 | +1.4% | 32,100 |
| 2020/08/04 | 4,605 | 4,690 | 4,555 | 4,670 | +65 | +1.4% | 37,900 |
| 2020/08/03 | 4,460 | 4,610 | 4,455 | 4,605 | +185 | +4.2% | 34,200 |
| 2020/07/31 | 4,715 | 4,715 | 4,260 | 4,420 | -365 | -7.6% | 113,200 |
| 2020/07/30 | 4,785 | 4,835 | 4,715 | 4,785 | +20 | +0.4% | 50,300 |
| 2020/07/29 | 4,835 | 4,855 | 4,745 | 4,765 | -140 | -2.9% | 65,400 |
| 2020/07/28 | 4,925 | 4,975 | 4,880 | 4,905 | -45 | -0.9% | 39,400 |
| 2020/07/27 | 4,995 | 4,995 | 4,840 | 4,950 | -45 | -0.9% | 32,600 |
| 2020/07/22 | 5,050 | 5,050 | 4,975 | 4,995 | -75 | -1.5% | 21,900 |
| 2020/07/21 | 5,010 | 5,090 | 5,000 | 5,070 | +120 | +2.4% | 43,900 |
| 2020/07/20 | 4,865 | 4,955 | 4,820 | 4,950 | +50 | +1% | 25,600 |
| 2020/07/17 | 4,985 | 4,985 | 4,865 | 4,900 | -85 | -1.7% | 42,300 |
| 2020/07/16 | 5,110 | 5,110 | 4,925 | 4,985 | -95 | -1.9% | 26,700 |
| 2020/07/15 | 5,060 | 5,120 | 4,985 | 5,080 | +20 | +0.4% | 27,000 |
| 2020/07/14 | 5,090 | 5,140 | 4,990 | 5,060 | -50 | -1% | 32,200 |
| 2020/07/13 | 5,000 | 5,130 | 4,945 | 5,110 | +150 | +3% | 42,700 |
| 2020/07/10 | 5,020 | 5,020 | 4,955 | 4,960 | -50 | -1% | 22,800 |
| 2020/07/09 | 4,995 | 5,060 | 4,910 | 5,010 | +20 | +0.4% | 43,900 |
| 2020/07/08 | 4,965 | 5,120 | 4,965 | 4,990 | -30 | -0.6% | 36,500 |
| 2020/07/07 | 5,030 | 5,030 | 4,900 | 5,020 | +10 | +0.2% | 77,300 |
| 2020/07/06 | 5,130 | 5,150 | 4,960 | 5,010 | -180 | -3.5% | 127,000 |
| 2020/07/03 | 4,985 | 5,190 | 4,970 | 5,190 | +190 | +3.8% | 63,400 |
| 2020/07/02 | 5,280 | 5,280 | 4,880 | 5,000 | -190 | -3.7% | 72,600 |
| 2020/07/01 | 5,210 | 5,300 | 5,140 | 5,190 | +10 | +0.2% | 48,100 |
| 2020/06/30 | 5,290 | 5,350 | 5,040 | 5,180 | -80 | -1.5% | 54,000 |
| 2020/06/29 | 5,120 | 5,350 | 5,110 | 5,260 | +90 | +1.7% | 77,300 |
| 2020/06/26 | 5,070 | 5,170 | 5,070 | 5,170 | +80 | +1.6% | 32,000 |
| 2020/06/25 | 5,130 | 5,180 | 5,040 | 5,090 | -50 | -1% | 34,200 |
| 2020/06/24 | 5,090 | 5,190 | 5,050 | 5,140 | +40 | +0.8% | 37,500 |
| 2020/06/23 | 5,200 | 5,200 | 5,080 | 5,100 | -60 | -1.2% | 47,400 |
| 2020/06/22 | 5,060 | 5,220 | 4,950 | 5,160 | +150 | +3% | 88,000 |
| 2020/06/19 | 4,990 | 5,040 | 4,870 | 5,010 | -20 | -0.4% | 46,300 |
| 2020/06/18 | 4,965 | 5,030 | 4,925 | 5,030 | +50 | +1% | 31,100 |
| 2020/06/17 | 4,935 | 5,080 | 4,935 | 4,980 | -15 | -0.3% | 68,400 |
| 2020/06/16 | 4,890 | 5,100 | 4,885 | 4,995 | +375 | +8.1% | 106,400 |
| 2020/06/15 | 4,755 | 4,780 | 4,620 | 4,620 | -90 | -1.9% | 36,700 |
| 2020/06/12 | 4,770 | 4,770 | 4,615 | 4,710 | -105 | -2.2% | 44,200 |
| 2020/06/11 | 4,900 | 4,910 | 4,810 | 4,815 | -105 | -2.1% | 26,100 |
| 2020/06/10 | 4,815 | 4,925 | 4,810 | 4,920 | +90 | +1.9% | 36,400 |
| 2020/06/09 | 4,940 | 4,960 | 4,750 | 4,830 | -120 | -2.4% | 41,800 |
| 2020/06/08 | 4,990 | 5,020 | 4,880 | 4,950 | +55 | +1.1% | 67,200 |
| 2020/06/05 | 4,850 | 4,910 | 4,825 | 4,895 | -20 | -0.4% | 47,800 |
| 2020/06/04 | 5,040 | 5,040 | 4,840 | 4,915 | -30 | -0.6% | 48,300 |
| 2020/06/03 | 4,890 | 5,030 | 4,855 | 4,945 | +100 | +2.1% | 84,100 |
| 2020/06/02 | 4,800 | 4,885 | 4,740 | 4,845 | +125 | +2.6% | 70,100 |
| 2020/06/01 | 4,715 | 4,800 | 4,695 | 4,720 | +5 | +0.1% | 70,200 |
1051～
1100
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
