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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,755 | 1,785 | 1,754 | 1,775 | +31 | +1.8% | 40,500 |
2023/09/22 | 1,725 | 1,753 | 1,720 | 1,744 | +12 | +0.7% | 44,800 |
2023/09/21 | 1,734 | 1,743 | 1,731 | 1,732 | -2 | -0.1% | 23,500 |
2023/09/20 | 1,754 | 1,754 | 1,731 | 1,734 | -21 | -1.2% | 34,200 |
2023/09/19 | 1,726 | 1,755 | 1,724 | 1,755 | +30 | +1.7% | 41,600 |
2023/09/15 | 1,730 | 1,737 | 1,719 | 1,725 | +2 | +0.1% | 43,200 |
2023/09/14 | 1,708 | 1,723 | 1,702 | 1,723 | +18 | +1.1% | 35,400 |
2023/09/13 | 1,706 | 1,710 | 1,698 | 1,705 | -2 | -0.1% | 25,800 |
2023/09/12 | 1,699 | 1,710 | 1,690 | 1,707 | +14 | +0.8% | 30,800 |
2023/09/11 | 1,692 | 1,701 | 1,685 | 1,693 | -1 | -0.1% | 20,100 |
2023/09/08 | 1,695 | 1,712 | 1,690 | 1,694 | -8 | -0.5% | 33,800 |
2023/09/07 | 1,711 | 1,728 | 1,702 | 1,702 | -12 | -0.7% | 34,600 |
2023/09/06 | 1,716 | 1,724 | 1,710 | 1,714 | -2 | -0.1% | 30,100 |
2023/09/05 | 1,715 | 1,721 | 1,706 | 1,716 | -5 | -0.3% | 25,100 |
2023/09/04 | 1,714 | 1,721 | 1,706 | 1,721 | +21 | +1.2% | 29,400 |
2023/09/01 | 1,680 | 1,708 | 1,680 | 1,700 | +19 | +1.1% | 42,800 |
2023/08/31 | 1,671 | 1,687 | 1,670 | 1,681 | +10 | +0.6% | 33,600 |
2023/08/30 | 1,660 | 1,671 | 1,656 | 1,671 | +18 | +1.1% | 30,600 |
2023/08/29 | 1,652 | 1,661 | 1,651 | 1,653 | +6 | +0.4% | 19,000 |
2023/08/28 | 1,641 | 1,653 | 1,640 | 1,647 | +16 | +1% | 14,600 |
2023/08/25 | 1,640 | 1,640 | 1,626 | 1,631 | -17 | -1% | 35,600 |
2023/08/24 | 1,636 | 1,650 | 1,634 | 1,648 | +11 | +0.7% | 31,300 |
2023/08/23 | 1,604 | 1,637 | 1,602 | 1,637 | +27 | +1.7% | 23,600 |
2023/08/22 | 1,598 | 1,611 | 1,597 | 1,610 | +10 | +0.6% | 14,300 |
2023/08/21 | 1,597 | 1,606 | 1,597 | 1,600 | +3 | +0.2% | 12,500 |
2023/08/18 | 1,614 | 1,614 | 1,592 | 1,597 | -17 | -1.1% | 28,900 |
2023/08/17 | 1,620 | 1,620 | 1,594 | 1,614 | -1 | -0.1% | 68,400 |
2023/08/16 | 1,617 | 1,629 | 1,612 | 1,615 | -7 | -0.4% | 48,400 |
2023/08/15 | 1,618 | 1,627 | 1,614 | 1,622 | -4 | -0.2% | 31,300 |
2023/08/14 | 1,655 | 1,655 | 1,619 | 1,626 | -28 | -1.7% | 37,700 |
2023/08/10 | 1,637 | 1,654 | 1,622 | 1,654 | +21 | +1.3% | 35,800 |
2023/08/09 | 1,618 | 1,641 | 1,614 | 1,633 | +15 | +0.9% | 46,600 |
2023/08/08 | 1,667 | 1,667 | 1,617 | 1,618 | -48 | -2.9% | 150,200 |
2023/08/07 | 1,681 | 1,681 | 1,658 | 1,666 | -15 | -0.9% | 60,300 |
2023/08/04 | 1,666 | 1,686 | 1,656 | 1,681 | +8 | +0.5% | 44,900 |
2023/08/03 | 1,703 | 1,704 | 1,666 | 1,673 | -35 | -2% | 110,200 |
2023/08/02 | 1,730 | 1,730 | 1,705 | 1,708 | -29 | -1.7% | 63,200 |
2023/08/01 | 1,767 | 1,782 | 1,732 | 1,737 | -19 | -1.1% | 60,100 |
2023/07/31 | 1,760 | 1,774 | 1,742 | 1,756 | +8 | +0.5% | 60,800 |
2023/07/28 | 1,740 | 1,750 | 1,711 | 1,748 | -54 | -3% | 133,700 |
2023/07/27 | 1,805 | 1,805 | 1,780 | 1,802 | ±0 | ±0% | 35,900 |
2023/07/26 | 1,813 | 1,813 | 1,785 | 1,802 | +2 | +0.1% | 19,300 |
2023/07/25 | 1,800 | 1,811 | 1,794 | 1,800 | +10 | +0.6% | 31,800 |
2023/07/24 | 1,792 | 1,801 | 1,781 | 1,790 | +15 | +0.8% | 26,500 |
2023/07/21 | 1,772 | 1,777 | 1,760 | 1,775 | +3 | +0.2% | 22,800 |
2023/07/20 | 1,787 | 1,793 | 1,772 | 1,772 | -5 | -0.3% | 24,400 |
2023/07/19 | 1,760 | 1,777 | 1,759 | 1,777 | +24 | +1.4% | 23,900 |
2023/07/18 | 1,761 | 1,761 | 1,742 | 1,753 | -7 | -0.4% | 52,200 |
2023/07/14 | 1,780 | 1,783 | 1,755 | 1,760 | -20 | -1.1% | 27,300 |
2023/07/13 | 1,774 | 1,788 | 1,770 | 1,780 | +7 | +0.4% | 22,800 |
151~
200
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 | 338,500円 | -4.0% | +50.0% | 1.92% | 32.40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 | 401,000円 | +6.2% | +23.4% | 1.37% | 22.65倍 | 1.00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