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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 18,000 |
2023/05/11 | 1,906 | 1,912 | 1,899 | 1,900 | -12 | -0.6% | 13,300 |
2023/05/10 | 1,922 | 1,923 | 1,912 | 1,912 | -10 | -0.5% | 13,400 |
2023/05/09 | 1,922 | 1,929 | 1,919 | 1,922 | +7 | +0.4% | 15,000 |
2023/05/08 | 1,909 | 1,925 | 1,904 | 1,915 | +10 | +0.5% | 11,900 |
2023/05/02 | 1,915 | 1,915 | 1,895 | 1,905 | -11 | -0.6% | 17,900 |
2023/05/01 | 1,899 | 1,916 | 1,899 | 1,916 | +26 | +1.4% | 16,900 |
2023/04/28 | 1,873 | 1,891 | 1,873 | 1,890 | +19 | +1% | 22,800 |
2023/04/27 | 1,869 | 1,881 | 1,866 | 1,871 | +2 | +0.1% | 19,300 |
2023/04/26 | 1,899 | 1,899 | 1,863 | 1,869 | -31 | -1.6% | 23,000 |
2023/04/25 | 1,919 | 1,919 | 1,900 | 1,900 | -9 | -0.5% | 20,600 |
2023/04/24 | 1,900 | 1,910 | 1,900 | 1,909 | +8 | +0.4% | 10,200 |
2023/04/21 | 1,910 | 1,910 | 1,889 | 1,901 | -13 | -0.7% | 21,900 |
2023/04/20 | 1,930 | 1,930 | 1,914 | 1,914 | -16 | -0.8% | 11,000 |
2023/04/19 | 1,912 | 1,930 | 1,912 | 1,930 | +1 | +0.1% | 10,800 |
2023/04/18 | 1,924 | 1,932 | 1,919 | 1,929 | +8 | +0.4% | 19,200 |
2023/04/17 | 1,915 | 1,922 | 1,904 | 1,921 | +18 | +0.9% | 25,100 |
2023/04/14 | 1,911 | 1,912 | 1,899 | 1,903 | +10 | +0.5% | 19,300 |
2023/04/13 | 1,903 | 1,903 | 1,889 | 1,893 | -11 | -0.6% | 10,400 |
2023/04/12 | 1,904 | 1,921 | 1,890 | 1,904 | ±0 | ±0% | 26,200 |
2023/04/11 | 1,891 | 1,910 | 1,888 | 1,904 | +13 | +0.7% | 16,800 |
2023/04/10 | 1,891 | 1,896 | 1,878 | 1,891 | +19 | +1% | 12,400 |
2023/04/07 | 1,855 | 1,877 | 1,855 | 1,872 | +3 | +0.2% | 16,000 |
2023/04/06 | 1,861 | 1,879 | 1,848 | 1,869 | -18 | -1% | 35,300 |
2023/04/05 | 1,921 | 1,921 | 1,879 | 1,887 | -48 | -2.5% | 31,200 |
2023/04/04 | 1,917 | 1,945 | 1,912 | 1,935 | +25 | +1.3% | 45,600 |
2023/04/03 | 1,900 | 1,915 | 1,892 | 1,910 | +25 | +1.3% | 26,100 |
2023/03/31 | 1,889 | 1,902 | 1,870 | 1,885 | -6 | -0.3% | 34,200 |
2023/03/30 | 1,870 | 1,900 | 1,867 | 1,891 | -22 | -1.2% | 28,600 |
2023/03/29 | 1,880 | 1,913 | 1,872 | 1,913 | +48 | +2.6% | 67,300 |
2023/03/28 | 1,886 | 1,890 | 1,865 | 1,865 | -5 | -0.3% | 28,300 |
2023/03/27 | 1,856 | 1,879 | 1,844 | 1,870 | +25 | +1.4% | 42,400 |
2023/03/24 | 1,829 | 1,847 | 1,818 | 1,845 | +16 | +0.9% | 30,600 |
2023/03/23 | 1,800 | 1,829 | 1,789 | 1,829 | +14 | +0.8% | 32,300 |
2023/03/22 | 1,825 | 1,827 | 1,802 | 1,815 | +18 | +1% | 39,600 |
2023/03/20 | 1,811 | 1,816 | 1,785 | 1,797 | -36 | -2% | 88,000 |
2023/03/17 | 1,822 | 1,836 | 1,803 | 1,833 | +13 | +0.7% | 67,100 |
2023/03/16 | 1,849 | 1,849 | 1,791 | 1,820 | -57 | -3% | 102,500 |
2023/03/15 | 1,893 | 1,895 | 1,868 | 1,877 | +7 | +0.4% | 68,800 |
2023/03/14 | 1,910 | 1,910 | 1,856 | 1,870 | -66 | -3.4% | 106,300 |
2023/03/13 | 1,977 | 1,978 | 1,918 | 1,936 | -49 | -2.5% | 80,500 |
2023/03/10 | 1,985 | 2,007 | 1,975 | 1,985 | -15 | -0.8% | 81,000 |
2023/03/09 | 1,985 | 2,000 | 1,977 | 2,000 | +19 | +1% | 38,600 |
2023/03/08 | 1,980 | 1,986 | 1,969 | 1,981 | -5 | -0.3% | 28,600 |
2023/03/07 | 1,968 | 1,986 | 1,963 | 1,986 | +18 | +0.9% | 52,300 |
2023/03/06 | 1,981 | 1,989 | 1,958 | 1,968 | -5 | -0.3% | 36,900 |
2023/03/03 | 1,951 | 1,975 | 1,945 | 1,973 | +30 | +1.5% | 50,500 |
2023/03/02 | 1,945 | 1,957 | 1,939 | 1,943 | -2 | -0.1% | 31,600 |
2023/03/01 | 1,945 | 1,949 | 1,937 | 1,945 | -4 | -0.2% | 29,400 |
2023/02/28 | 1,950 | 1,963 | 1,944 | 1,949 | +1 | +0.1% | 30,100 |
251~
300
件表示中 / 3458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 | 367,500円 | +10.9% | +89.3% | 1.90% | 17.58倍 | 0.96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 |
保土谷 | 530,000円 | +8.5% | +1.9% | 1.60% | 15.58倍 | 0.88倍 |
|
精密化学品が収益柱。有機EL材料を戦略分野に設定、韓国子会社SFCにはサムスンも出資 |
森 六 | 265,700円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
テイカ | 159,600円 | +8.5% | +24.9% | 2.38% | 15.97倍 | 0.64倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
多木化 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.23倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム