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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 4,450 | 4,500 | 4,435 | 4,485 | -5 | -0.1% | 34,800 |
| 2019/12/25 | 4,550 | 4,550 | 4,455 | 4,490 | -10 | -0.2% | 36,300 |
| 2019/12/24 | 4,495 | 4,555 | 4,495 | 4,500 | +5 | +0.1% | 23,000 |
| 2019/12/23 | 4,580 | 4,580 | 4,480 | 4,495 | -100 | -2.2% | 52,200 |
| 2019/12/20 | 4,615 | 4,660 | 4,590 | 4,595 | -40 | -0.9% | 39,100 |
| 2019/12/19 | 4,590 | 4,700 | 4,590 | 4,635 | +25 | +0.5% | 54,900 |
| 2019/12/18 | 4,600 | 4,645 | 4,530 | 4,610 | +15 | +0.3% | 56,200 |
| 2019/12/17 | 4,470 | 4,630 | 4,455 | 4,595 | +120 | +2.7% | 72,900 |
| 2019/12/16 | 4,475 | 4,550 | 4,415 | 4,475 | +20 | +0.4% | 62,900 |
| 2019/12/13 | 4,550 | 4,585 | 4,425 | 4,455 | ±0 | ±0% | 85,500 |
| 2019/12/12 | 4,480 | 4,540 | 4,385 | 4,455 | ±0 | ±0% | 108,000 |
| 2019/12/11 | 4,360 | 4,490 | 4,315 | 4,455 | +95 | +2.2% | 166,900 |
| 2019/12/10 | 4,200 | 4,375 | 4,140 | 4,360 | +155 | +3.7% | 149,000 |
| 2019/12/09 | 4,010 | 4,230 | 4,010 | 4,205 | +245 | +6.2% | 212,300 |
| 2019/12/06 | 3,650 | 3,970 | 3,640 | 3,960 | +370 | +10.3% | 213,700 |
| 2019/12/05 | 3,625 | 3,625 | 3,555 | 3,590 | +10 | +0.3% | 37,200 |
| 2019/12/04 | 3,625 | 3,630 | 3,555 | 3,580 | -105 | -2.8% | 39,200 |
| 2019/12/03 | 3,670 | 3,695 | 3,625 | 3,685 | -40 | -1.1% | 30,300 |
| 2019/12/02 | 3,730 | 3,780 | 3,715 | 3,725 | -5 | -0.1% | 39,000 |
| 2019/11/29 | 3,775 | 3,775 | 3,690 | 3,730 | -25 | -0.7% | 35,700 |
| 2019/11/28 | 3,740 | 3,780 | 3,720 | 3,755 | +20 | +0.5% | 41,300 |
| 2019/11/27 | 3,660 | 3,765 | 3,650 | 3,735 | +125 | +3.5% | 42,100 |
| 2019/11/26 | 3,600 | 3,685 | 3,595 | 3,610 | +45 | +1.3% | 46,900 |
| 2019/11/25 | 3,620 | 3,635 | 3,540 | 3,565 | -15 | -0.4% | 33,700 |
| 2019/11/22 | 3,570 | 3,615 | 3,560 | 3,580 | -40 | -1.1% | 40,100 |
| 2019/11/21 | 3,620 | 3,625 | 3,520 | 3,620 | -35 | -1% | 70,500 |
| 2019/11/20 | 3,720 | 3,730 | 3,650 | 3,655 | -80 | -2.1% | 34,700 |
| 2019/11/19 | 3,760 | 3,765 | 3,710 | 3,735 | -60 | -1.6% | 29,500 |
| 2019/11/18 | 3,800 | 3,820 | 3,755 | 3,795 | +5 | +0.1% | 24,500 |
| 2019/11/15 | 3,710 | 3,790 | 3,675 | 3,790 | +65 | +1.7% | 38,300 |
| 2019/11/14 | 3,750 | 3,815 | 3,710 | 3,725 | -65 | -1.7% | 34,700 |
| 2019/11/13 | 3,815 | 3,815 | 3,730 | 3,790 | -10 | -0.3% | 36,100 |
| 2019/11/12 | 3,810 | 3,870 | 3,785 | 3,800 | -80 | -2.1% | 45,400 |
| 2019/11/11 | 3,890 | 3,930 | 3,805 | 3,880 | -55 | -1.4% | 55,900 |
| 2019/11/08 | 3,855 | 3,955 | 3,825 | 3,935 | +130 | +3.4% | 143,200 |
| 2019/11/07 | 3,745 | 3,805 | 3,695 | 3,805 | +85 | +2.3% | 99,800 |
| 2019/11/06 | 3,705 | 3,725 | 3,620 | 3,720 | +30 | +0.8% | 87,100 |
| 2019/11/05 | 3,710 | 3,725 | 3,665 | 3,690 | -35 | -0.9% | 78,000 |
| 2019/11/01 | 3,580 | 3,730 | 3,535 | 3,725 | +195 | +5.5% | 153,000 |
| 2019/10/31 | 3,655 | 3,660 | 3,405 | 3,530 | -165 | -4.5% | 156,800 |
| 2019/10/30 | 3,560 | 3,695 | 3,540 | 3,695 | +115 | +3.2% | 92,800 |
| 2019/10/29 | 3,555 | 3,590 | 3,550 | 3,580 | +10 | +0.3% | 62,200 |
| 2019/10/28 | 3,535 | 3,595 | 3,495 | 3,570 | -10 | -0.3% | 88,700 |
| 2019/10/25 | 3,550 | 3,595 | 3,505 | 3,580 | +25 | +0.7% | 63,000 |
| 2019/10/24 | 3,410 | 3,610 | 3,390 | 3,555 | +145 | +4.3% | 145,400 |
| 2019/10/23 | 3,320 | 3,440 | 3,270 | 3,410 | +90 | +2.7% | 72,000 |
| 2019/10/21 | 3,255 | 3,345 | 3,245 | 3,320 | +60 | +1.8% | 55,900 |
| 2019/10/18 | 3,180 | 3,275 | 3,170 | 3,260 | +80 | +2.5% | 58,200 |
| 2019/10/17 | 3,185 | 3,185 | 3,140 | 3,180 | -20 | -0.6% | 20,700 |
| 2019/10/16 | 3,200 | 3,290 | 3,180 | 3,200 | +15 | +0.5% | 73,700 |
1351～
1400
件表示中 / 3737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 | 393,500円 | +9.2% | +4.6% | 3.05% | 11.78倍 | 0.98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 | 118,300円 | +5.6% | +3.2% | 1.69% | 19.23倍 | 1.12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 |
| 北興化 | 140,400円 | +2.8% | +0.2% | 2.85% | 9.60倍 | 0.80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 |
| ニチバン | 190,500円 | +4.1% | +15.6% | 2.10% | 19.39倍 | 0.90倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
