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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,235 | 3,295 | 3,235 | 3,255 | +50 | +1.6% | 46,600 |
| 2019/07/29 | 3,245 | 3,245 | 3,145 | 3,205 | -20 | -0.6% | 58,000 |
| 2019/07/26 | 3,310 | 3,315 | 3,220 | 3,225 | -100 | -3% | 50,500 |
| 2019/07/25 | 3,305 | 3,350 | 3,255 | 3,325 | -5 | -0.2% | 70,900 |
| 2019/07/24 | 3,495 | 3,495 | 3,325 | 3,330 | +15 | +0.5% | 78,500 |
| 2019/07/23 | 3,205 | 3,320 | 3,205 | 3,315 | +140 | +4.4% | 96,200 |
| 2019/07/22 | 3,260 | 3,290 | 3,150 | 3,175 | -90 | -2.8% | 82,800 |
| 2019/07/19 | 3,170 | 3,275 | 3,145 | 3,265 | +100 | +3.2% | 51,700 |
| 2019/07/18 | 3,175 | 3,200 | 3,150 | 3,165 | -55 | -1.7% | 58,700 |
| 2019/07/17 | 3,390 | 3,390 | 3,200 | 3,220 | -180 | -5.3% | 67,400 |
| 2019/07/16 | 3,320 | 3,400 | 3,255 | 3,400 | +85 | +2.6% | 73,800 |
| 2019/07/12 | 3,385 | 3,405 | 3,265 | 3,315 | -90 | -2.6% | 70,900 |
| 2019/07/11 | 3,440 | 3,445 | 3,355 | 3,405 | -35 | -1% | 48,200 |
| 2019/07/10 | 3,425 | 3,475 | 3,385 | 3,440 | +15 | +0.4% | 37,300 |
| 2019/07/09 | 3,545 | 3,570 | 3,415 | 3,425 | -120 | -3.4% | 60,300 |
| 2019/07/08 | 3,600 | 3,625 | 3,515 | 3,545 | -55 | -1.5% | 32,700 |
| 2019/07/05 | 3,620 | 3,620 | 3,565 | 3,600 | ±0 | ±0% | 18,600 |
| 2019/07/04 | 3,540 | 3,615 | 3,515 | 3,600 | +80 | +2.3% | 25,900 |
| 2019/07/03 | 3,590 | 3,600 | 3,460 | 3,520 | -115 | -3.2% | 63,300 |
| 2019/07/02 | 3,620 | 3,655 | 3,595 | 3,635 | +30 | +0.8% | 56,300 |
| 2019/07/01 | 3,685 | 3,685 | 3,530 | 3,605 | +35 | +1% | 66,900 |
| 2019/06/28 | 3,720 | 3,720 | 3,510 | 3,570 | +40 | +1.1% | 79,900 |
| 2019/06/27 | 3,470 | 3,575 | 3,455 | 3,530 | +65 | +1.9% | 52,700 |
| 2019/06/26 | 3,485 | 3,540 | 3,415 | 3,465 | -85 | -2.4% | 82,800 |
| 2019/06/25 | 3,575 | 3,615 | 3,530 | 3,550 | -70 | -1.9% | 62,700 |
| 2019/06/24 | 3,655 | 3,735 | 3,615 | 3,620 | -20 | -0.5% | 55,000 |
| 2019/06/21 | 3,555 | 3,650 | 3,520 | 3,640 | +85 | +2.4% | 96,200 |
| 2019/06/20 | 3,600 | 3,610 | 3,495 | 3,555 | +20 | +0.6% | 71,500 |
| 2019/06/19 | 3,465 | 3,590 | 3,465 | 3,535 | +95 | +2.8% | 116,900 |
| 2019/06/18 | 3,445 | 3,515 | 3,390 | 3,440 | -40 | -1.1% | 94,600 |
| 2019/06/17 | 3,410 | 3,545 | 3,330 | 3,480 | +60 | +1.8% | 166,900 |
| 2019/06/14 | 3,315 | 3,430 | 3,275 | 3,420 | +105 | +3.2% | 54,400 |
| 2019/06/13 | 3,395 | 3,395 | 3,305 | 3,315 | -70 | -2.1% | 29,700 |
| 2019/06/12 | 3,390 | 3,445 | 3,365 | 3,385 | +30 | +0.9% | 37,400 |
| 2019/06/11 | 3,360 | 3,445 | 3,325 | 3,355 | -30 | -0.9% | 58,000 |
| 2019/06/10 | 3,225 | 3,430 | 3,205 | 3,385 | +145 | +4.5% | 129,800 |
| 2019/06/07 | 3,135 | 3,265 | 3,135 | 3,240 | +240 | +8% | 178,700 |
| 2019/06/06 | 3,035 | 3,075 | 3,000 | 3,000 | -45 | -1.5% | 37,000 |
| 2019/06/05 | 3,005 | 3,055 | 2,993 | 3,045 | +99 | +3.4% | 45,200 |
| 2019/06/04 | 2,800 | 2,966 | 2,800 | 2,946 | +151 | +5.4% | 66,700 |
| 2019/06/03 | 2,836 | 2,880 | 2,770 | 2,795 | -91 | -3.2% | 45,300 |
| 2019/05/31 | 2,871 | 2,953 | 2,845 | 2,886 | +15 | +0.5% | 55,100 |
| 2019/05/30 | 2,853 | 2,878 | 2,781 | 2,871 | -8 | -0.3% | 87,000 |
| 2019/05/29 | 2,838 | 2,911 | 2,829 | 2,879 | +43 | +1.5% | 56,900 |
| 2019/05/28 | 2,890 | 2,914 | 2,836 | 2,836 | -54 | -1.9% | 45,300 |
| 2019/05/27 | 2,880 | 2,920 | 2,823 | 2,890 | +7 | +0.2% | 50,200 |
| 2019/05/24 | 2,880 | 2,914 | 2,812 | 2,883 | -55 | -1.9% | 79,800 |
| 2019/05/23 | 3,035 | 3,035 | 2,900 | 2,938 | -127 | -4.1% | 59,400 |
| 2019/05/22 | 3,045 | 3,115 | 2,960 | 3,065 | +25 | +0.8% | 66,400 |
| 2019/05/21 | 3,070 | 3,070 | 3,000 | 3,040 | -70 | -2.3% | 60,400 |
1301～
1350
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
