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 |
|---|---|---|---|---|---|---|---|
| 2020/08/18 | 4,450 | 4,510 | 4,355 | 4,505 | +10 | +0.2% | 56,500 |
| 2020/08/17 | 4,620 | 4,620 | 4,470 | 4,495 | -155 | -3.3% | 47,100 |
| 2020/08/14 | 4,715 | 4,715 | 4,590 | 4,650 | -90 | -1.9% | 35,700 |
| 2020/08/13 | 4,610 | 4,765 | 4,610 | 4,740 | +135 | +2.9% | 48,700 |
| 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 |
1201～
1250
件表示中 / 3740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 | 403,000円 | +9.2% | +4.6% | 2.98% | 12.06倍 | 1.00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 | 274,900円 | +1.9% | +3.5% | 4.73% | 7.86倍 | 0.55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 | 117,000円 | +5.6% | +3.2% | 1.71% | 19.02倍 | 1.10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 |
| 日化産 | 199,300円 | -3.1% | -23.1% | 4.52% | 21.55倍 | 0.83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 |
| 東洋合成 | 491,500円 | +7.3% | -24.9% | 0.81% | 16.96倍 | 1.57倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
