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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 542 | 543 | 533 | 541 | +1 | +0.2% | 250,000 |
| 2017/07/14 | 536 | 546 | 535 | 540 | +7 | +1.3% | 541,000 |
| 2017/07/13 | 525 | 535 | 525 | 533 | +8 | +1.5% | 291,000 |
| 2017/07/12 | 526 | 528 | 522 | 525 | -1 | -0.2% | 124,000 |
| 2017/07/11 | 528 | 531 | 525 | 526 | ±0 | ±0% | 204,000 |
| 2017/07/10 | 532 | 533 | 525 | 526 | -2 | -0.4% | 133,000 |
| 2017/07/07 | 522 | 530 | 519 | 528 | +1 | +0.2% | 343,000 |
| 2017/07/06 | 517 | 529 | 514 | 527 | +10 | +1.9% | 395,000 |
| 2017/07/05 | 509 | 519 | 508 | 517 | +9 | +1.8% | 258,000 |
| 2017/07/04 | 520 | 520 | 505 | 508 | -8 | -1.6% | 277,000 |
| 2017/07/03 | 502 | 520 | 502 | 516 | +18 | +3.6% | 526,000 |
| 2017/06/30 | 499 | 502 | 498 | 498 | -6 | -1.2% | 217,000 |
| 2017/06/29 | 501 | 507 | 501 | 504 | +5 | +1% | 144,000 |
| 2017/06/28 | 498 | 505 | 498 | 499 | +2 | +0.4% | 200,000 |
| 2017/06/27 | 494 | 498 | 491 | 497 | +3 | +0.6% | 129,000 |
| 2017/06/26 | 496 | 497 | 494 | 494 | ±0 | ±0% | 54,000 |
| 2017/06/23 | 493 | 496 | 490 | 494 | +3 | +0.6% | 122,000 |
| 2017/06/22 | 492 | 493 | 489 | 491 | +1 | +0.2% | 127,000 |
| 2017/06/21 | 491 | 495 | 490 | 490 | -2 | -0.4% | 111,000 |
| 2017/06/20 | 494 | 496 | 490 | 492 | -2 | -0.4% | 179,000 |
| 2017/06/19 | 490 | 498 | 490 | 494 | +4 | +0.8% | 134,000 |
| 2017/06/16 | 488 | 493 | 486 | 490 | -2 | -0.4% | 317,000 |
| 2017/06/15 | 497 | 500 | 489 | 492 | -8 | -1.6% | 275,000 |
| 2017/06/14 | 500 | 505 | 495 | 500 | ±0 | ±0% | 236,000 |
| 2017/06/13 | 495 | 508 | 492 | 500 | +1 | +0.2% | 361,000 |
| 2017/06/12 | 491 | 503 | 488 | 499 | +8 | +1.6% | 567,000 |
| 2017/06/09 | 472 | 491 | 472 | 491 | +19 | +4% | 435,000 |
| 2017/06/08 | 470 | 475 | 467 | 472 | +3 | +0.6% | 167,000 |
| 2017/06/07 | 468 | 470 | 468 | 469 | -1 | -0.2% | 181,000 |
| 2017/06/06 | 470 | 470 | 467 | 470 | -1 | -0.2% | 135,000 |
| 2017/06/05 | 470 | 475 | 467 | 471 | +2 | +0.4% | 152,000 |
| 2017/06/02 | 468 | 471 | 463 | 469 | +6 | +1.3% | 224,000 |
| 2017/06/01 | 467 | 471 | 462 | 463 | -4 | -0.9% | 316,000 |
| 2017/05/31 | 455 | 490 | 454 | 467 | +14 | +3.1% | 1,151,000 |
| 2017/05/30 | 452 | 453 | 446 | 453 | -1 | -0.2% | 102,000 |
| 2017/05/29 | 457 | 457 | 453 | 454 | -4 | -0.9% | 127,000 |
| 2017/05/26 | 460 | 462 | 458 | 458 | -1 | -0.2% | 247,000 |
| 2017/05/25 | 456 | 469 | 454 | 459 | ±0 | ±0% | 471,000 |
| 2017/05/24 | 457 | 462 | 457 | 459 | +3 | +0.7% | 161,000 |
| 2017/05/23 | 458 | 458 | 456 | 456 | -2 | -0.4% | 113,000 |
| 2017/05/22 | 458 | 459 | 455 | 458 | +2 | +0.4% | 100,000 |
| 2017/05/19 | 458 | 458 | 450 | 456 | -2 | -0.4% | 103,000 |
| 2017/05/18 | 460 | 461 | 455 | 458 | -8 | -1.7% | 223,000 |
| 2017/05/17 | 462 | 472 | 462 | 466 | -1 | -0.2% | 267,000 |
| 2017/05/16 | 465 | 468 | 458 | 467 | +1 | +0.2% | 217,000 |
| 2017/05/15 | 468 | 469 | 466 | 466 | -4 | -0.9% | 250,000 |
| 2017/05/12 | 467 | 470 | 465 | 470 | +1 | +0.2% | 203,000 |
| 2017/05/11 | 470 | 472 | 467 | 469 | +2 | +0.4% | 309,000 |
| 2017/05/10 | 468 | 470 | 466 | 467 | ±0 | ±0% | 281,000 |
| 2017/05/09 | 470 | 470 | 466 | 467 | -1 | -0.2% | 300,000 |
1951～
2000
件表示中 / 3740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 | 403,000円 | +9.2% | +4.6% | 2.98% | 12.06倍 | 1.00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 | 274,900円 | +1.9% | +3.5% | 4.73% | 7.86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 | 117,000円 | +5.6% | +3.2% | 1.71% | 19.02倍 | 1.10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 | 199,300円 | -3.1% | -23.1% | 4.52% | 21.55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 |
| 東洋合成 | 491,500円 | +7.3% | -24.9% | 0.81% | 16.96倍 | 1.57倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
