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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/07 | 4,325 | 4,510 | 4,300 | 4,405 | +155 | +3.6% | 36,700 |
| 2021/01/06 | 4,300 | 4,365 | 4,240 | 4,250 | -30 | -0.7% | 22,000 |
| 2021/01/05 | 4,235 | 4,310 | 4,190 | 4,280 | +60 | +1.4% | 17,300 |
| 2021/01/04 | 4,280 | 4,375 | 4,200 | 4,220 | -105 | -2.4% | 23,100 |
| 2020/12/30 | 4,330 | 4,345 | 4,240 | 4,325 | +5 | +0.1% | 32,400 |
| 2020/12/29 | 4,150 | 4,340 | 4,150 | 4,320 | +180 | +4.3% | 41,400 |
| 2020/12/28 | 4,190 | 4,195 | 4,060 | 4,140 | -50 | -1.2% | 35,000 |
| 2020/12/25 | 4,255 | 4,255 | 4,180 | 4,190 | -35 | -0.8% | 41,700 |
| 2020/12/24 | 4,285 | 4,330 | 4,220 | 4,225 | +10 | +0.2% | 23,700 |
| 2020/12/23 | 4,230 | 4,270 | 4,195 | 4,215 | -45 | -1.1% | 24,000 |
| 2020/12/22 | 4,360 | 4,360 | 4,255 | 4,260 | -140 | -3.2% | 30,900 |
| 2020/12/21 | 4,355 | 4,415 | 4,315 | 4,400 | +25 | +0.6% | 25,600 |
| 2020/12/18 | 4,430 | 4,430 | 4,365 | 4,375 | -55 | -1.2% | 26,800 |
| 2020/12/17 | 4,475 | 4,475 | 4,365 | 4,430 | -45 | -1% | 33,500 |
| 2020/12/16 | 4,400 | 4,490 | 4,370 | 4,475 | +70 | +1.6% | 28,300 |
| 2020/12/15 | 4,455 | 4,485 | 4,365 | 4,405 | -15 | -0.3% | 23,500 |
| 2020/12/14 | 4,440 | 4,520 | 4,410 | 4,420 | -20 | -0.5% | 20,700 |
| 2020/12/11 | 4,335 | 4,440 | 4,335 | 4,440 | +105 | +2.4% | 26,800 |
1101～
1150
件表示中 / 3768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 | 585,000円 | +9.2% | +18.5% | 2.05% | 15.15倍 | 1.45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 |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05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 | 121,900円 | +4.6% | -2.7% | 3.36% | 10.48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 | 195,100円 | -0.2% | -13.8% | 4.10% | 10.65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 |
| 大倉工 | 483,500円 | +4.7% | +9.6% | 4.03% | 12.41倍 | 0.89倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
