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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,580 | 3,600 | 3,540 | 3,540 | -65 | -1.8% | 21,400 |
| 2025/01/08 | 3,665 | 3,685 | 3,590 | 3,605 | -60 | -1.6% | 29,400 |
| 2025/01/07 | 3,695 | 3,715 | 3,645 | 3,665 | -5 | -0.1% | 24,600 |
| 2025/01/06 | 3,835 | 3,840 | 3,660 | 3,670 | -160 | -4.2% | 42,200 |
| 2024/12/30 | 3,860 | 3,860 | 3,760 | 3,830 | -30 | -0.8% | 28,700 |
| 2024/12/27 | 3,855 | 3,860 | 3,785 | 3,860 | +30 | +0.8% | 23,000 |
| 2024/12/26 | 3,820 | 3,835 | 3,750 | 3,830 | -10 | -0.3% | 39,400 |
| 2024/12/25 | 3,925 | 3,925 | 3,800 | 3,840 | -85 | -2.2% | 30,600 |
| 2024/12/24 | 4,025 | 4,025 | 3,890 | 3,925 | -110 | -2.7% | 21,900 |
| 2024/12/23 | 3,865 | 4,060 | 3,865 | 4,035 | +185 | +4.8% | 46,000 |
| 2024/12/20 | 3,970 | 3,985 | 3,850 | 3,850 | -120 | -3% | 36,500 |
| 2024/12/19 | 3,875 | 3,980 | 3,830 | 3,970 | +55 | +1.4% | 28,400 |
| 2024/12/18 | 3,910 | 3,975 | 3,820 | 3,915 | +5 | +0.1% | 46,200 |
| 2024/12/17 | 4,000 | 4,005 | 3,890 | 3,910 | -60 | -1.5% | 22,100 |
| 2024/12/16 | 3,955 | 4,005 | 3,920 | 3,970 | +85 | +2.2% | 33,400 |
| 2024/12/13 | 3,850 | 3,915 | 3,845 | 3,885 | -10 | -0.3% | 35,900 |
| 2024/12/12 | 3,970 | 3,975 | 3,895 | 3,895 | -75 | -1.9% | 25,800 |
| 2024/12/11 | 3,950 | 4,000 | 3,950 | 3,970 | +15 | +0.4% | 24,300 |
| 2024/12/10 | 4,100 | 4,120 | 3,955 | 3,955 | -120 | -2.9% | 25,300 |
| 2024/12/09 | 4,050 | 4,095 | 3,990 | 4,075 | +65 | +1.6% | 22,600 |
| 2024/12/06 | 4,095 | 4,095 | 3,945 | 4,010 | -120 | -2.9% | 41,000 |
| 2024/12/05 | 4,100 | 4,200 | 4,060 | 4,130 | +80 | +2% | 83,300 |
| 2024/12/04 | 3,830 | 4,050 | 3,810 | 4,050 | +180 | +4.7% | 59,300 |
| 2024/12/03 | 3,825 | 3,965 | 3,825 | 3,870 | +70 | +1.8% | 67,000 |
| 2024/12/02 | 3,840 | 3,860 | 3,800 | 3,800 | -30 | -0.8% | 21,100 |
| 2024/11/29 | 3,795 | 3,885 | 3,795 | 3,830 | +35 | +0.9% | 15,800 |
| 2024/11/28 | 3,880 | 3,895 | 3,765 | 3,795 | -90 | -2.3% | 29,200 |
| 2024/11/27 | 3,860 | 3,910 | 3,770 | 3,885 | +5 | +0.1% | 51,200 |
| 2024/11/26 | 3,870 | 3,920 | 3,830 | 3,880 | -60 | -1.5% | 38,000 |
| 2024/11/25 | 3,810 | 3,945 | 3,810 | 3,940 | +135 | +3.5% | 50,600 |
| 2024/11/22 | 3,705 | 3,835 | 3,690 | 3,805 | +115 | +3.1% | 42,200 |
| 2024/11/21 | 3,700 | 3,720 | 3,640 | 3,690 | -5 | -0.1% | 27,000 |
| 2024/11/20 | 3,720 | 3,760 | 3,675 | 3,695 | -30 | -0.8% | 31,200 |
| 2024/11/19 | 3,840 | 3,850 | 3,720 | 3,725 | -95 | -2.5% | 21,900 |
| 2024/11/18 | 3,795 | 3,880 | 3,740 | 3,820 | ±0 | ±0% | 17,900 |
| 2024/11/15 | 3,860 | 3,875 | 3,785 | 3,820 | +20 | +0.5% | 47,800 |
| 2024/11/14 | 3,905 | 3,905 | 3,785 | 3,800 | -115 | -2.9% | 38,900 |
| 2024/11/13 | 3,940 | 4,000 | 3,860 | 3,915 | -65 | -1.6% | 45,200 |
| 2024/11/12 | 3,980 | 4,120 | 3,945 | 3,980 | +70 | +1.8% | 88,000 |
| 2024/11/11 | 3,760 | 3,920 | 3,740 | 3,910 | +80 | +2.1% | 71,500 |
| 2024/11/08 | 3,865 | 3,935 | 3,825 | 3,830 | -15 | -0.4% | 50,500 |
| 2024/11/07 | 3,765 | 3,865 | 3,730 | 3,845 | +80 | +2.1% | 59,600 |
| 2024/11/06 | 3,810 | 3,935 | 3,745 | 3,765 | +25 | +0.7% | 121,700 |
| 2024/11/05 | 3,750 | 3,805 | 3,565 | 3,740 | -15 | -0.4% | 126,000 |
| 2024/11/01 | 3,430 | 3,780 | 3,360 | 3,755 | +320 | +9.3% | 201,100 |
| 2024/10/31 | 3,215 | 3,480 | 3,210 | 3,435 | +160 | +4.9% | 145,700 |
| 2024/10/30 | 3,175 | 3,320 | 3,015 | 3,275 | +140 | +4.5% | 294,200 |
| 2024/10/29 | 3,090 | 3,145 | 3,065 | 3,135 | +75 | +2.5% | 31,000 |
| 2024/10/28 | 3,020 | 3,070 | 3,005 | 3,060 | +35 | +1.2% | 34,500 |
| 2024/10/25 | 3,050 | 3,120 | 3,010 | 3,025 | -40 | -1.3% | 31,200 |
151～
200
件表示中 / 3766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 | 583,000円 | +9.2% | +18.5% | 2.06% | 15.10倍 | 1.44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 |
| 大有機 | 301,000円 | +4.0% | +9.4% | 2.29% | 17.49倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| リケンテクノス | 121,000円 | +4.6% | -2.7% | 3.39% | 10.40倍 | 0.93倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 195,500円 | -0.2% | -13.8% | 4.09% | 10.67倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
