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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,803 | 1,803 | 1,779 | 1,789 | -27 | -1.5% | 24,400 |
| 2023/12/06 | 1,761 | 1,838 | 1,761 | 1,816 | +61 | +3.5% | 59,600 |
| 2023/12/05 | 1,819 | 1,829 | 1,755 | 1,755 | -84 | -4.6% | 25,300 |
| 2023/12/04 | 1,806 | 1,839 | 1,806 | 1,839 | +17 | +0.9% | 21,200 |
| 2023/12/01 | 1,874 | 1,874 | 1,813 | 1,822 | -52 | -2.8% | 29,000 |
| 2023/11/30 | 1,858 | 1,879 | 1,853 | 1,874 | +20 | +1.1% | 25,900 |
| 2023/11/29 | 1,853 | 1,879 | 1,853 | 1,854 | +1 | +0.1% | 50,100 |
| 2023/11/28 | 1,840 | 1,865 | 1,839 | 1,853 | +21 | +1.1% | 34,100 |
| 2023/11/27 | 1,795 | 1,841 | 1,795 | 1,832 | +35 | +1.9% | 44,600 |
| 2023/11/24 | 1,798 | 1,802 | 1,788 | 1,797 | +13 | +0.7% | 17,200 |
| 2023/11/22 | 1,762 | 1,791 | 1,762 | 1,784 | +15 | +0.8% | 16,100 |
| 2023/11/21 | 1,784 | 1,798 | 1,766 | 1,769 | -15 | -0.8% | 30,800 |
| 2023/11/20 | 1,785 | 1,802 | 1,775 | 1,784 | +7 | +0.4% | 22,000 |
| 2023/11/17 | 1,782 | 1,787 | 1,765 | 1,777 | +1 | +0.1% | 19,200 |
| 2023/11/16 | 1,785 | 1,801 | 1,764 | 1,776 | -29 | -1.6% | 17,500 |
| 2023/11/15 | 1,800 | 1,814 | 1,782 | 1,805 | +20 | +1.1% | 28,000 |
| 2023/11/14 | 1,783 | 1,793 | 1,781 | 1,785 | +2 | +0.1% | 11,000 |
| 2023/11/13 | 1,800 | 1,800 | 1,778 | 1,783 | -7 | -0.4% | 12,400 |
| 2023/11/10 | 1,797 | 1,797 | 1,779 | 1,790 | -9 | -0.5% | 18,400 |
| 2023/11/09 | 1,730 | 1,799 | 1,730 | 1,799 | +63 | +3.6% | 42,400 |
| 2023/11/08 | 1,793 | 1,793 | 1,736 | 1,736 | -57 | -3.2% | 60,000 |
| 2023/11/07 | 1,796 | 1,806 | 1,787 | 1,793 | -13 | -0.7% | 37,000 |
| 2023/11/06 | 1,810 | 1,822 | 1,792 | 1,806 | +3 | +0.2% | 77,800 |
| 2023/11/02 | 1,780 | 1,806 | 1,758 | 1,803 | +23 | +1.3% | 58,000 |
| 2023/11/01 | 1,739 | 1,783 | 1,739 | 1,780 | +46 | +2.7% | 55,500 |
| 2023/10/31 | 1,634 | 1,735 | 1,624 | 1,734 | +107 | +6.6% | 96,100 |
| 2023/10/30 | 1,635 | 1,652 | 1,569 | 1,627 | -29 | -1.8% | 169,100 |
| 2023/10/27 | 1,643 | 1,657 | 1,632 | 1,656 | +9 | +0.5% | 32,900 |
| 2023/10/26 | 1,653 | 1,653 | 1,633 | 1,647 | -1 | -0.1% | 17,400 |
| 2023/10/25 | 1,652 | 1,664 | 1,647 | 1,648 | +13 | +0.8% | 21,700 |
| 2023/10/24 | 1,646 | 1,647 | 1,598 | 1,635 | -2 | -0.1% | 43,300 |
| 2023/10/23 | 1,667 | 1,667 | 1,636 | 1,637 | -26 | -1.6% | 41,200 |
| 2023/10/20 | 1,661 | 1,670 | 1,652 | 1,663 | -1 | -0.1% | 20,300 |
| 2023/10/19 | 1,682 | 1,689 | 1,663 | 1,664 | -20 | -1.2% | 13,700 |
| 2023/10/18 | 1,665 | 1,691 | 1,665 | 1,684 | +19 | +1.1% | 21,100 |
| 2023/10/17 | 1,694 | 1,697 | 1,660 | 1,665 | -1 | -0.1% | 23,900 |
| 2023/10/16 | 1,660 | 1,685 | 1,655 | 1,666 | -4 | -0.2% | 26,900 |
| 2023/10/13 | 1,692 | 1,696 | 1,667 | 1,670 | -27 | -1.6% | 21,300 |
| 2023/10/12 | 1,690 | 1,699 | 1,682 | 1,697 | +7 | +0.4% | 24,000 |
| 2023/10/11 | 1,722 | 1,722 | 1,690 | 1,690 | -19 | -1.1% | 16,200 |
| 2023/10/10 | 1,690 | 1,719 | 1,689 | 1,709 | +39 | +2.3% | 30,000 |
| 2023/10/06 | 1,665 | 1,687 | 1,665 | 1,670 | -8 | -0.5% | 19,600 |
| 2023/10/05 | 1,641 | 1,682 | 1,641 | 1,678 | +37 | +2.3% | 40,700 |
| 2023/10/04 | 1,660 | 1,668 | 1,634 | 1,641 | -47 | -2.8% | 50,000 |
| 2023/10/03 | 1,718 | 1,719 | 1,682 | 1,688 | -35 | -2% | 38,300 |
| 2023/10/02 | 1,746 | 1,758 | 1,723 | 1,723 | -17 | -1% | 24,800 |
| 2023/09/29 | 1,755 | 1,774 | 1,731 | 1,740 | -7 | -0.4% | 26,700 |
| 2023/09/28 | 1,750 | 1,775 | 1,743 | 1,747 | -40 | -2.2% | 35,500 |
| 2023/09/27 | 1,765 | 1,787 | 1,758 | 1,787 | +22 | +1.2% | 34,700 |
| 2023/09/26 | 1,780 | 1,780 | 1,751 | 1,765 | -10 | -0.6% | 39,500 |
101～
150
件表示中 / 3451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 | 340,000円 | -4.0% | +50.0% | 1.91% | 32.54倍 | 0.94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 |
| 多木化 | 403,500円 | +6.2% | +23.4% | 1.36% | 22.80倍 | 1.01倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 新日製薬 | 169,600円 | +6.2% | +7.0% | 2.06% | 14.18倍 | 1.88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 |
| 堺化学 | 206,100円 | +0.2% | -60.9% | 3.40% | - | 0.42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 |
| エステー | 153,000円 | +10.6% | +19.2% | 2.88% | 24.36倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
