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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,525 | 3,550 | 3,480 | 3,490 | -40 | -1.1% | 40,400 |
| 2024/04/11 | 3,490 | 3,570 | 3,445 | 3,530 | +40 | +1.1% | 40,200 |
| 2024/04/10 | 3,360 | 3,490 | 3,360 | 3,490 | +95 | +2.8% | 42,700 |
| 2024/04/09 | 3,420 | 3,435 | 3,365 | 3,395 | -20 | -0.6% | 53,800 |
| 2024/04/08 | 3,320 | 3,435 | 3,305 | 3,415 | +35 | +1% | 69,400 |
| 2024/04/05 | 3,265 | 3,390 | 3,265 | 3,380 | +35 | +1% | 146,200 |
| 2024/04/04 | 3,535 | 3,545 | 3,310 | 3,345 | -260 | -7.2% | 142,500 |
| 2024/04/03 | 3,470 | 3,640 | 3,455 | 3,605 | +135 | +3.9% | 93,800 |
| 2024/04/02 | 3,465 | 3,505 | 3,445 | 3,470 | +25 | +0.7% | 54,900 |
| 2024/04/01 | 3,695 | 3,700 | 3,425 | 3,445 | -225 | -6.1% | 90,100 |
| 2024/03/29 | 3,620 | 3,705 | 3,595 | 3,670 | +100 | +2.8% | 86,400 |
| 2024/03/28 | 3,580 | 3,640 | 3,535 | 3,570 | -55 | -1.5% | 62,600 |
| 2024/03/27 | 3,605 | 3,685 | 3,550 | 3,625 | +90 | +2.5% | 103,200 |
| 2024/03/26 | 3,590 | 3,590 | 3,515 | 3,535 | -110 | -3% | 92,000 |
| 2024/03/25 | 3,675 | 3,690 | 3,575 | 3,645 | -45 | -1.2% | 92,500 |
| 2024/03/22 | 3,785 | 3,825 | 3,685 | 3,690 | -165 | -4.3% | 118,000 |
| 2024/03/21 | 3,800 | 3,915 | 3,800 | 3,855 | +90 | +2.4% | 76,100 |
| 2024/03/19 | 3,740 | 3,765 | 3,690 | 3,765 | +25 | +0.7% | 39,700 |
| 2024/03/18 | 3,770 | 3,790 | 3,710 | 3,740 | +35 | +0.9% | 49,400 |
| 2024/03/15 | 3,695 | 3,705 | 3,605 | 3,705 | +35 | +1% | 74,800 |
| 2024/03/14 | 3,805 | 3,805 | 3,625 | 3,670 | -170 | -4.4% | 117,600 |
| 2024/03/13 | 3,805 | 3,870 | 3,770 | 3,840 | +125 | +3.4% | 131,900 |
| 2024/03/12 | 3,670 | 3,730 | 3,550 | 3,715 | -20 | -0.5% | 129,900 |
| 2024/03/11 | 3,765 | 3,790 | 3,650 | 3,735 | -100 | -2.6% | 206,900 |
| 2024/03/08 | 3,475 | 3,840 | 3,475 | 3,835 | +305 | +8.6% | 347,100 |
| 2024/03/07 | 3,485 | 3,545 | 3,460 | 3,530 | +95 | +2.8% | 78,000 |
| 2024/03/06 | 3,375 | 3,455 | 3,310 | 3,435 | +25 | +0.7% | 64,000 |
| 2024/03/05 | 3,280 | 3,445 | 3,280 | 3,410 | +90 | +2.7% | 89,800 |
| 2024/03/04 | 3,440 | 3,505 | 3,320 | 3,320 | -110 | -3.2% | 140,700 |
| 2024/03/01 | 3,525 | 3,555 | 3,425 | 3,430 | -85 | -2.4% | 89,300 |
| 2024/02/29 | 3,495 | 3,610 | 3,495 | 3,515 | +35 | +1% | 147,300 |
| 2024/02/28 | 3,520 | 3,565 | 3,475 | 3,480 | -20 | -0.6% | 75,100 |
| 2024/02/27 | 3,500 | 3,580 | 3,485 | 3,500 | +40 | +1.2% | 105,000 |
| 2024/02/26 | 3,505 | 3,580 | 3,435 | 3,460 | -25 | -0.7% | 119,500 |
| 2024/02/22 | 3,525 | 3,580 | 3,465 | 3,485 | +30 | +0.9% | 248,300 |
| 2024/02/21 | 3,330 | 3,455 | 3,315 | 3,455 | +195 | +6% | 256,900 |
| 2024/02/20 | 3,190 | 3,275 | 3,190 | 3,260 | +90 | +2.8% | 111,400 |
| 2024/02/19 | 3,160 | 3,245 | 3,120 | 3,170 | +10 | +0.3% | 62,800 |
| 2024/02/16 | 3,195 | 3,250 | 3,155 | 3,160 | -5 | -0.2% | 123,200 |
| 2024/02/15 | 3,180 | 3,250 | 3,135 | 3,165 | ±0 | ±0% | 182,600 |
| 2024/02/14 | 3,135 | 3,185 | 3,120 | 3,165 | +15 | +0.5% | 98,400 |
| 2024/02/13 | 3,020 | 3,185 | 3,010 | 3,150 | +153 | +5.1% | 223,500 |
| 2024/02/09 | 2,980 | 3,035 | 2,980 | 2,997 | -8 | -0.3% | 89,900 |
| 2024/02/08 | 2,975 | 3,060 | 2,957 | 3,005 | +39 | +1.3% | 165,100 |
| 2024/02/07 | 2,921 | 3,015 | 2,907 | 2,966 | +8 | +0.3% | 215,300 |
| 2024/02/06 | 3,100 | 3,120 | 2,894 | 2,958 | -172 | -5.5% | 354,800 |
| 2024/02/05 | 2,925 | 3,150 | 2,925 | 3,130 | +242 | +8.4% | 648,500 |
| 2024/02/02 | 2,829 | 2,921 | 2,786 | 2,888 | +170 | +6.3% | 622,100 |
| 2024/02/01 | 2,568 | 2,736 | 2,565 | 2,718 | +189 | +7.5% | 796,700 |
| 2024/01/31 | 2,529 | 2,529 | 2,455 | 2,529 | +500 | +24.6% | 818,500 |
151～
200
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
