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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 742 | 744 | 734 | 741 | -10 | -1.3% | 119,000 |
| 2018/07/20 | 762 | 773 | 742 | 751 | -11 | -1.4% | 278,000 |
| 2018/07/19 | 750 | 775 | 750 | 762 | +7 | +0.9% | 281,000 |
| 2018/07/18 | 738 | 755 | 736 | 755 | +20 | +2.7% | 183,000 |
| 2018/07/17 | 724 | 742 | 709 | 735 | +16 | +2.2% | 269,000 |
| 2018/07/13 | 700 | 725 | 697 | 719 | +22 | +3.2% | 207,000 |
| 2018/07/12 | 702 | 714 | 696 | 697 | -9 | -1.3% | 186,000 |
| 2018/07/11 | 710 | 719 | 701 | 706 | -10 | -1.4% | 132,000 |
| 2018/07/10 | 726 | 732 | 710 | 716 | -3 | -0.4% | 282,000 |
| 2018/07/09 | 711 | 723 | 700 | 719 | +12 | +1.7% | 131,000 |
| 2018/07/06 | 687 | 709 | 687 | 707 | +20 | +2.9% | 158,000 |
| 2018/07/05 | 704 | 710 | 685 | 687 | -18 | -2.6% | 155,000 |
| 2018/07/04 | 712 | 717 | 695 | 705 | -11 | -1.5% | 194,000 |
| 2018/07/03 | 720 | 735 | 712 | 716 | -8 | -1.1% | 212,000 |
| 2018/07/02 | 751 | 764 | 723 | 724 | -28 | -3.7% | 195,000 |
| 2018/06/29 | 734 | 759 | 728 | 752 | +22 | +3% | 146,000 |
| 2018/06/28 | 727 | 738 | 721 | 730 | -6 | -0.8% | 135,000 |
| 2018/06/27 | 739 | 751 | 729 | 736 | -3 | -0.4% | 133,000 |
| 2018/06/26 | 712 | 742 | 710 | 739 | +9 | +1.2% | 340,000 |
| 2018/06/25 | 743 | 757 | 729 | 730 | -1 | -0.1% | 335,000 |
| 2018/06/22 | 718 | 757 | 715 | 731 | +15 | +2.1% | 488,000 |
| 2018/06/21 | 714 | 722 | 704 | 716 | +1 | +0.1% | 230,000 |
| 2018/06/20 | 711 | 716 | 682 | 715 | ±0 | ±0% | 361,000 |
| 2018/06/19 | 746 | 757 | 714 | 715 | -45 | -5.9% | 381,000 |
| 2018/06/18 | 765 | 770 | 738 | 760 | -6 | -0.8% | 454,000 |
| 2018/06/15 | 787 | 794 | 762 | 766 | -21 | -2.7% | 285,000 |
| 2018/06/14 | 796 | 797 | 786 | 787 | -1 | -0.1% | 218,000 |
| 2018/06/13 | 781 | 792 | 772 | 788 | -5 | -0.6% | 293,000 |
| 2018/06/12 | 795 | 804 | 771 | 793 | -11 | -1.4% | 481,000 |
| 2018/06/11 | 794 | 805 | 774 | 804 | -3 | -0.4% | 576,000 |
| 2018/06/08 | 805 | 810 | 788 | 807 | -3 | -0.4% | 1,224,000 |
| 2018/06/07 | 743 | 822 | 738 | 810 | +90 | +12.5% | 1,595,000 |
| 2018/06/06 | 720 | 737 | 716 | 720 | ±0 | ±0% | 419,000 |
| 2018/06/05 | 751 | 751 | 716 | 720 | -20 | -2.7% | 348,000 |
| 2018/06/04 | 730 | 751 | 728 | 740 | +17 | +2.4% | 273,000 |
| 2018/06/01 | 721 | 727 | 710 | 723 | -4 | -0.6% | 416,000 |
| 2018/05/31 | 736 | 739 | 720 | 727 | +1 | +0.1% | 272,000 |
| 2018/05/30 | 720 | 734 | 716 | 726 | -13 | -1.8% | 248,000 |
| 2018/05/29 | 739 | 744 | 718 | 739 | +3 | +0.4% | 333,000 |
| 2018/05/28 | 736 | 743 | 724 | 736 | +13 | +1.8% | 233,000 |
| 2018/05/25 | 742 | 750 | 714 | 723 | -14 | -1.9% | 336,000 |
| 2018/05/24 | 764 | 764 | 728 | 737 | -30 | -3.9% | 408,000 |
| 2018/05/23 | 774 | 784 | 763 | 767 | -7 | -0.9% | 222,000 |
| 2018/05/22 | 796 | 796 | 774 | 774 | -18 | -2.3% | 238,000 |
| 2018/05/21 | 811 | 811 | 790 | 792 | -21 | -2.6% | 251,000 |
| 2018/05/18 | 791 | 814 | 787 | 813 | +25 | +3.2% | 293,000 |
| 2018/05/17 | 786 | 795 | 780 | 788 | +11 | +1.4% | 175,000 |
| 2018/05/16 | 768 | 784 | 768 | 777 | +9 | +1.2% | 176,000 |
| 2018/05/15 | 779 | 783 | 756 | 768 | -15 | -1.9% | 397,000 |
| 2018/05/14 | 781 | 789 | 762 | 783 | -1 | -0.1% | 371,000 |
1701～
1750
件表示中 / 3739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 | 400,000円 | +9.2% | +4.6% | 3.00% | 11.97倍 | 0.99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 | 271,500円 | +1.9% | +3.5% | 4.79% | 7.76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 | 117,300円 | +5.6% | +3.2% | 1.71% | 19.06倍 | 1.11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 |
| 日化産 | 198,500円 | -3.1% | -23.1% | 4.53% | 21.46倍 | 0.83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 |
| 北興化 | 138,700円 | +2.8% | +0.2% | 2.88% | 9.48倍 | 0.79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
