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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,765 | 3,835 | 3,745 | 3,790 | +25 | +0.7% | 44,900 |
| 2024/06/25 | 3,755 | 3,800 | 3,745 | 3,765 | +80 | +2.2% | 46,600 |
| 2024/06/24 | 3,690 | 3,725 | 3,625 | 3,685 | +65 | +1.8% | 29,800 |
| 2024/06/21 | 3,770 | 3,770 | 3,590 | 3,620 | -80 | -2.2% | 62,800 |
| 2024/06/20 | 3,730 | 3,730 | 3,555 | 3,700 | -100 | -2.6% | 55,500 |
| 2024/06/19 | 3,855 | 3,935 | 3,770 | 3,800 | -45 | -1.2% | 35,000 |
| 2024/06/18 | 3,795 | 3,845 | 3,740 | 3,845 | +155 | +4.2% | 52,800 |
| 2024/06/17 | 3,730 | 3,755 | 3,560 | 3,690 | -110 | -2.9% | 81,100 |
| 2024/06/14 | 3,780 | 3,865 | 3,765 | 3,800 | +160 | +4.4% | 91,400 |
| 2024/06/13 | 3,610 | 3,645 | 3,535 | 3,640 | +30 | +0.8% | 51,100 |
| 2024/06/12 | 3,650 | 3,735 | 3,575 | 3,610 | -100 | -2.7% | 50,200 |
| 2024/06/11 | 3,975 | 3,985 | 3,710 | 3,710 | -265 | -6.7% | 60,900 |
| 2024/06/10 | 3,955 | 4,040 | 3,935 | 3,975 | +55 | +1.4% | 49,100 |
| 2024/06/07 | 3,940 | 3,950 | 3,900 | 3,920 | +20 | +0.5% | 28,000 |
| 2024/06/06 | 3,900 | 3,970 | 3,890 | 3,900 | ±0 | ±0% | 47,500 |
| 2024/06/05 | 3,845 | 3,940 | 3,800 | 3,900 | +90 | +2.4% | 72,900 |
| 2024/06/04 | 3,830 | 3,845 | 3,780 | 3,810 | -20 | -0.5% | 28,200 |
| 2024/06/03 | 3,860 | 3,925 | 3,800 | 3,830 | -30 | -0.8% | 29,400 |
| 2024/05/31 | 3,855 | 3,910 | 3,775 | 3,860 | +15 | +0.4% | 43,400 |
| 2024/05/30 | 3,735 | 3,860 | 3,715 | 3,845 | +60 | +1.6% | 36,900 |
| 2024/05/29 | 3,815 | 3,830 | 3,775 | 3,785 | ±0 | ±0% | 30,000 |
| 2024/05/28 | 3,685 | 3,805 | 3,685 | 3,785 | +110 | +3% | 41,900 |
| 2024/05/27 | 3,745 | 3,770 | 3,620 | 3,675 | -75 | -2% | 37,200 |
| 2024/05/24 | 3,730 | 3,810 | 3,710 | 3,750 | +15 | +0.4% | 69,100 |
| 2024/05/23 | 3,755 | 3,765 | 3,685 | 3,735 | -25 | -0.7% | 43,100 |
| 2024/05/22 | 3,815 | 3,815 | 3,740 | 3,760 | +15 | +0.4% | 59,200 |
| 2024/05/21 | 3,745 | 3,820 | 3,695 | 3,745 | +70 | +1.9% | 61,600 |
| 2024/05/20 | 3,695 | 3,795 | 3,655 | 3,675 | -40 | -1.1% | 50,600 |
| 2024/05/17 | 3,690 | 3,890 | 3,660 | 3,715 | -95 | -2.5% | 78,500 |
| 2024/05/16 | 3,795 | 4,025 | 3,740 | 3,810 | +75 | +2% | 166,000 |
| 2024/05/15 | 3,820 | 3,910 | 3,700 | 3,735 | +195 | +5.5% | 219,100 |
| 2024/05/14 | 3,540 | 3,620 | 3,205 | 3,540 | +20 | +0.6% | 217,600 |
| 2024/05/13 | 3,435 | 3,535 | 3,410 | 3,520 | +85 | +2.5% | 73,100 |
| 2024/05/10 | 3,425 | 3,440 | 3,360 | 3,435 | +35 | +1% | 34,700 |
| 2024/05/09 | 3,330 | 3,445 | 3,290 | 3,400 | +85 | +2.6% | 44,900 |
| 2024/05/08 | 3,255 | 3,330 | 3,240 | 3,315 | +25 | +0.8% | 32,700 |
| 2024/05/07 | 3,275 | 3,310 | 3,250 | 3,290 | +50 | +1.5% | 39,800 |
| 2024/05/02 | 3,240 | 3,250 | 3,165 | 3,240 | -10 | -0.3% | 35,100 |
| 2024/05/01 | 3,220 | 3,260 | 3,180 | 3,250 | -30 | -0.9% | 46,100 |
| 2024/04/30 | 3,310 | 3,330 | 3,250 | 3,280 | +20 | +0.6% | 50,200 |
| 2024/04/26 | 3,315 | 3,315 | 3,240 | 3,260 | -45 | -1.4% | 37,900 |
| 2024/04/25 | 3,315 | 3,335 | 3,280 | 3,305 | -15 | -0.5% | 28,400 |
| 2024/04/24 | 3,350 | 3,350 | 3,290 | 3,320 | -5 | -0.2% | 33,700 |
| 2024/04/23 | 3,305 | 3,330 | 3,260 | 3,325 | +20 | +0.6% | 34,000 |
| 2024/04/22 | 3,375 | 3,375 | 3,280 | 3,305 | -90 | -2.7% | 49,400 |
| 2024/04/19 | 3,465 | 3,475 | 3,305 | 3,395 | -30 | -0.9% | 34,700 |
| 2024/04/18 | 3,355 | 3,460 | 3,340 | 3,425 | +70 | +2.1% | 33,300 |
| 2024/04/17 | 3,375 | 3,410 | 3,315 | 3,355 | -20 | -0.6% | 50,800 |
| 2024/04/16 | 3,470 | 3,485 | 3,375 | 3,375 | -110 | -3.2% | 41,500 |
| 2024/04/15 | 3,445 | 3,530 | 3,435 | 3,485 | -5 | -0.1% | 31,900 |
101～
150
件表示中 / 3585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 | 369,000円 | +15.7% | +142.7% | 2.44% | 14.13倍 | 0.93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 |
| 北興化 | 133,400円 | +1.7% | -6.8% | 2.40% | 10.38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 |
| ニチバン | 192,500円 | +4.6% | +27.2% | 1.82% | 18.66倍 | 0.94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 |
| 大倉工 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
