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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,056 | 2,056 | 2,024 | 2,029 | -17 | -0.8% | 28,800 |
| 2024/01/29 | 2,020 | 2,052 | 2,020 | 2,046 | +37 | +1.8% | 47,100 |
| 2024/01/26 | 1,985 | 2,015 | 1,985 | 2,009 | +34 | +1.7% | 63,200 |
| 2024/01/25 | 1,965 | 1,984 | 1,958 | 1,975 | +27 | +1.4% | 43,800 |
| 2024/01/24 | 1,923 | 1,957 | 1,920 | 1,948 | +29 | +1.5% | 35,600 |
| 2024/01/23 | 1,900 | 1,934 | 1,897 | 1,919 | +12 | +0.6% | 17,800 |
| 2024/01/22 | 1,875 | 1,910 | 1,875 | 1,907 | +52 | +2.8% | 21,200 |
| 2024/01/19 | 1,826 | 1,867 | 1,826 | 1,855 | +24 | +1.3% | 24,900 |
| 2024/01/18 | 1,855 | 1,856 | 1,831 | 1,831 | -9 | -0.5% | 11,400 |
| 2024/01/17 | 1,894 | 1,894 | 1,840 | 1,840 | -41 | -2.2% | 21,300 |
| 2024/01/16 | 1,923 | 1,923 | 1,872 | 1,881 | -43 | -2.2% | 30,900 |
| 2024/01/15 | 1,910 | 1,924 | 1,903 | 1,924 | +14 | +0.7% | 25,600 |
| 2024/01/12 | 1,925 | 1,937 | 1,900 | 1,910 | -21 | -1.1% | 33,200 |
| 2024/01/11 | 1,965 | 1,965 | 1,924 | 1,931 | -6 | -0.3% | 34,500 |
| 2024/01/10 | 1,930 | 1,957 | 1,916 | 1,937 | +15 | +0.8% | 28,300 |
| 2024/01/09 | 1,929 | 1,942 | 1,919 | 1,922 | -13 | -0.7% | 34,000 |
| 2024/01/05 | 1,906 | 1,948 | 1,906 | 1,935 | -11 | -0.6% | 17,300 |
| 2024/01/04 | 1,921 | 1,954 | 1,900 | 1,946 | -15 | -0.8% | 32,700 |
| 2023/12/29 | 1,950 | 1,975 | 1,940 | 1,961 | +14 | +0.7% | 36,000 |
| 2023/12/28 | 1,879 | 1,947 | 1,879 | 1,947 | +75 | +4% | 51,900 |
| 2023/12/27 | 1,794 | 1,875 | 1,794 | 1,872 | +78 | +4.3% | 64,600 |
| 2023/12/26 | 1,743 | 1,810 | 1,738 | 1,794 | +51 | +2.9% | 42,100 |
| 2023/12/25 | 1,773 | 1,773 | 1,737 | 1,743 | -6 | -0.3% | 22,600 |
| 2023/12/22 | 1,735 | 1,760 | 1,735 | 1,749 | +12 | +0.7% | 22,200 |
| 2023/12/21 | 1,765 | 1,777 | 1,737 | 1,737 | -44 | -2.5% | 26,100 |
| 2023/12/20 | 1,795 | 1,806 | 1,772 | 1,781 | ±0 | ±0% | 31,600 |
| 2023/12/19 | 1,780 | 1,790 | 1,770 | 1,781 | +1 | +0.1% | 19,000 |
| 2023/12/18 | 1,783 | 1,783 | 1,758 | 1,780 | -14 | -0.8% | 21,800 |
| 2023/12/15 | 1,783 | 1,804 | 1,782 | 1,794 | +5 | +0.3% | 33,100 |
| 2023/12/14 | 1,822 | 1,828 | 1,775 | 1,789 | -36 | -2% | 34,500 |
| 2023/12/13 | 1,813 | 1,831 | 1,807 | 1,825 | +23 | +1.3% | 31,000 |
| 2023/12/12 | 1,813 | 1,813 | 1,791 | 1,802 | -10 | -0.6% | 19,100 |
| 2023/12/11 | 1,796 | 1,812 | 1,791 | 1,812 | +16 | +0.9% | 21,200 |
| 2023/12/08 | 1,810 | 1,817 | 1,776 | 1,796 | +7 | +0.4% | 36,100 |
| 2023/12/07 | 1,803 | 1,803 | 1,779 | 1,789 | -27 | -1.5% | 24,400 |
| 2023/12/06 | 1,761 | 1,838 | 1,761 | 1,816 | +61 | +3.5% | 59,600 |
| 2023/12/05 | 1,819 | 1,829 | 1,755 | 1,755 | -84 | -4.6% | 25,300 |
| 2023/12/04 | 1,806 | 1,839 | 1,806 | 1,839 | +17 | +0.9% | 21,200 |
| 2023/12/01 | 1,874 | 1,874 | 1,813 | 1,822 | -52 | -2.8% | 29,000 |
| 2023/11/30 | 1,858 | 1,879 | 1,853 | 1,874 | +20 | +1.1% | 25,900 |
| 2023/11/29 | 1,853 | 1,879 | 1,853 | 1,854 | +1 | +0.1% | 50,100 |
| 2023/11/28 | 1,840 | 1,865 | 1,839 | 1,853 | +21 | +1.1% | 34,100 |
| 2023/11/27 | 1,795 | 1,841 | 1,795 | 1,832 | +35 | +1.9% | 44,600 |
| 2023/11/24 | 1,798 | 1,802 | 1,788 | 1,797 | +13 | +0.7% | 17,200 |
| 2023/11/22 | 1,762 | 1,791 | 1,762 | 1,784 | +15 | +0.8% | 16,100 |
| 2023/11/21 | 1,784 | 1,798 | 1,766 | 1,769 | -15 | -0.8% | 30,800 |
| 2023/11/20 | 1,785 | 1,802 | 1,775 | 1,784 | +7 | +0.4% | 22,000 |
| 2023/11/17 | 1,782 | 1,787 | 1,765 | 1,777 | +1 | +0.1% | 19,200 |
| 2023/11/16 | 1,785 | 1,801 | 1,764 | 1,776 | -29 | -1.6% | 17,500 |
| 2023/11/15 | 1,800 | 1,814 | 1,782 | 1,805 | +20 | +1.1% | 28,000 |
201～
250
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 | 377,500円 | +15.7% | +142.7% | 2.38% | 14.46倍 | 0.95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 | 134,600円 | +1.7% | -6.8% | 2.38% | 10.47倍 | 0.66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 | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70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 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60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 | 257,200円 | +11.6% | +26.2% | 1.56% | 16.81倍 | 1.62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
