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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,816 | 2,848 | 2,808 | 2,815 | ±0 | ±0% | 80,400 |
| 2025/02/05 | 2,831 | 2,872 | 2,810 | 2,815 | -10 | -0.4% | 78,300 |
| 2025/02/04 | 2,890 | 2,902 | 2,820 | 2,825 | -39 | -1.4% | 114,400 |
| 2025/02/03 | 2,929 | 2,933 | 2,857 | 2,864 | -81 | -2.8% | 169,200 |
| 2025/01/31 | 2,890 | 2,945 | 2,866 | 2,945 | +37 | +1.3% | 183,000 |
| 2025/01/30 | 2,939 | 2,955 | 2,864 | 2,908 | +17 | +0.6% | 534,200 |
| 2025/01/29 | 3,275 | 3,310 | 2,891 | 2,891 | -349 | -10.8% | 554,500 |
| 2025/01/28 | 3,520 | 3,520 | 3,155 | 3,240 | -350 | -9.7% | 235,900 |
| 2025/01/27 | 3,590 | 3,635 | 3,560 | 3,590 | +30 | +0.8% | 37,700 |
| 2025/01/24 | 3,555 | 3,630 | 3,530 | 3,560 | +35 | +1% | 41,600 |
| 2025/01/23 | 3,610 | 3,610 | 3,500 | 3,525 | -90 | -2.5% | 29,200 |
| 2025/01/22 | 3,485 | 3,630 | 3,475 | 3,615 | +180 | +5.2% | 60,100 |
| 2025/01/21 | 3,495 | 3,505 | 3,395 | 3,435 | -40 | -1.2% | 22,100 |
| 2025/01/20 | 3,455 | 3,510 | 3,395 | 3,475 | +70 | +2.1% | 25,600 |
| 2025/01/17 | 3,415 | 3,440 | 3,320 | 3,405 | +15 | +0.4% | 41,300 |
| 2025/01/16 | 3,400 | 3,465 | 3,390 | 3,390 | -10 | -0.3% | 22,600 |
| 2025/01/15 | 3,440 | 3,445 | 3,365 | 3,400 | -40 | -1.2% | 23,500 |
| 2025/01/14 | 3,490 | 3,490 | 3,350 | 3,440 | -80 | -2.3% | 45,400 |
| 2025/01/10 | 3,540 | 3,580 | 3,520 | 3,520 | -20 | -0.6% | 18,900 |
| 2025/01/09 | 3,580 | 3,600 | 3,540 | 3,540 | -65 | -1.8% | 21,400 |
| 2025/01/08 | 3,665 | 3,685 | 3,590 | 3,605 | -60 | -1.6% | 29,400 |
| 2025/01/07 | 3,695 | 3,715 | 3,645 | 3,665 | -5 | -0.1% | 24,600 |
| 2025/01/06 | 3,835 | 3,840 | 3,660 | 3,670 | -160 | -4.2% | 42,200 |
| 2024/12/30 | 3,860 | 3,860 | 3,760 | 3,830 | -30 | -0.8% | 28,700 |
| 2024/12/27 | 3,855 | 3,860 | 3,785 | 3,860 | +30 | +0.8% | 23,000 |
| 2024/12/26 | 3,820 | 3,835 | 3,750 | 3,830 | -10 | -0.3% | 39,400 |
| 2024/12/25 | 3,925 | 3,925 | 3,800 | 3,840 | -85 | -2.2% | 30,600 |
| 2024/12/24 | 4,025 | 4,025 | 3,890 | 3,925 | -110 | -2.7% | 21,900 |
| 2024/12/23 | 3,865 | 4,060 | 3,865 | 4,035 | +185 | +4.8% | 46,000 |
| 2024/12/20 | 3,970 | 3,985 | 3,850 | 3,850 | -120 | -3% | 36,500 |
| 2024/12/19 | 3,875 | 3,980 | 3,830 | 3,970 | +55 | +1.4% | 28,400 |
| 2024/12/18 | 3,910 | 3,975 | 3,820 | 3,915 | +5 | +0.1% | 46,200 |
| 2024/12/17 | 4,000 | 4,005 | 3,890 | 3,910 | -60 | -1.5% | 22,100 |
| 2024/12/16 | 3,955 | 4,005 | 3,920 | 3,970 | +85 | +2.2% | 33,400 |
| 2024/12/13 | 3,850 | 3,915 | 3,845 | 3,885 | -10 | -0.3% | 35,900 |
| 2024/12/12 | 3,970 | 3,975 | 3,895 | 3,895 | -75 | -1.9% | 25,800 |
| 2024/12/11 | 3,950 | 4,000 | 3,950 | 3,970 | +15 | +0.4% | 24,300 |
| 2024/12/10 | 4,100 | 4,120 | 3,955 | 3,955 | -120 | -2.9% | 25,300 |
| 2024/12/09 | 4,050 | 4,095 | 3,990 | 4,075 | +65 | +1.6% | 22,600 |
| 2024/12/06 | 4,095 | 4,095 | 3,945 | 4,010 | -120 | -2.9% | 41,000 |
| 2024/12/05 | 4,100 | 4,200 | 4,060 | 4,130 | +80 | +2% | 83,300 |
| 2024/12/04 | 3,830 | 4,050 | 3,810 | 4,050 | +180 | +4.7% | 59,300 |
| 2024/12/03 | 3,825 | 3,965 | 3,825 | 3,870 | +70 | +1.8% | 67,000 |
| 2024/12/02 | 3,840 | 3,860 | 3,800 | 3,800 | -30 | -0.8% | 21,100 |
| 2024/11/29 | 3,795 | 3,885 | 3,795 | 3,830 | +35 | +0.9% | 15,800 |
| 2024/11/28 | 3,880 | 3,895 | 3,765 | 3,795 | -90 | -2.3% | 29,200 |
| 2024/11/27 | 3,860 | 3,910 | 3,770 | 3,885 | +5 | +0.1% | 51,200 |
| 2024/11/26 | 3,870 | 3,920 | 3,830 | 3,880 | -60 | -1.5% | 38,000 |
| 2024/11/25 | 3,810 | 3,945 | 3,810 | 3,940 | +135 | +3.5% | 50,600 |
| 2024/11/22 | 3,705 | 3,835 | 3,690 | 3,805 | +115 | +3.1% | 42,200 |
101～
150
件表示中 / 3735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 | 393,000円 | +9.2% | +4.6% | 3.05% | 11.76倍 | 0.97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 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72倍 | 0.54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 | 115,600円 | +5.6% | +3.2% | 1.73% | 18.79倍 | 1.09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 |
| ニチバン | 190,200円 | +4.1% | +15.6% | 2.10% | 19.36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 |
| 日化産 | 192,300円 | -3.1% | -23.1% | 4.68% | 20.79倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
