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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 220 | 222 | 213 | 214 | -4 | -1.8% | 79,000 |
| 2010/11/18 | 218 | 218 | 216 | 218 | +3 | +1.4% | 16,000 |
| 2010/11/17 | 215 | 215 | 214 | 215 | ±0 | ±0% | 7,000 |
| 2010/11/16 | 214 | 217 | 213 | 215 | -1 | -0.5% | 37,000 |
| 2010/11/15 | 222 | 222 | 216 | 216 | -3 | -1.4% | 44,000 |
| 2010/11/12 | 219 | 219 | 216 | 219 | +1 | +0.5% | 22,000 |
| 2010/11/11 | 219 | 219 | 216 | 218 | ±0 | ±0% | 27,000 |
| 2010/11/10 | 215 | 218 | 215 | 218 | +3 | +1.4% | 33,000 |
| 2010/11/09 | 212 | 216 | 211 | 215 | +3 | +1.4% | 29,000 |
| 2010/11/08 | 213 | 213 | 208 | 212 | +4 | +1.9% | 28,000 |
| 2010/11/05 | 202 | 210 | 202 | 208 | +7 | +3.5% | 55,000 |
| 2010/11/04 | 201 | 203 | 199 | 201 | ±0 | ±0% | 12,000 |
| 2010/11/02 | 204 | 204 | 200 | 201 | -1 | -0.5% | 19,000 |
| 2010/11/01 | 204 | 204 | 200 | 202 | +3 | +1.5% | 29,000 |
| 2010/10/29 | 207 | 207 | 198 | 199 | -10 | -4.8% | 53,000 |
| 2010/10/28 | 208 | 210 | 208 | 209 | +1 | +0.5% | 48,000 |
| 2010/10/27 | 209 | 212 | 208 | 208 | -2 | -1% | 31,000 |
| 2010/10/26 | 207 | 210 | 206 | 210 | ±0 | ±0% | 23,000 |
| 2010/10/25 | 208 | 210 | 206 | 210 | +6 | +2.9% | 54,000 |
| 2010/10/22 | 200 | 205 | 200 | 204 | +1 | +0.5% | 17,000 |
| 2010/10/21 | 205 | 205 | 199 | 203 | -1 | -0.5% | 38,000 |
| 2010/10/20 | 201 | 206 | 201 | 204 | -3 | -1.4% | 56,000 |
| 2010/10/19 | 204 | 214 | 204 | 207 | +1 | +0.5% | 16,000 |
| 2010/10/18 | 209 | 209 | 193 | 206 | -3 | -1.4% | 34,000 |
| 2010/10/15 | 210 | 213 | 209 | 209 | -3 | -1.4% | 31,000 |
| 2010/10/14 | 211 | 212 | 210 | 212 | +1 | +0.5% | 23,000 |
| 2010/10/13 | 216 | 216 | 208 | 211 | -1 | -0.5% | 44,000 |
| 2010/10/12 | 218 | 218 | 212 | 212 | -6 | -2.8% | 19,000 |
| 2010/10/08 | 216 | 219 | 214 | 218 | -3 | -1.4% | 22,000 |
| 2010/10/07 | 220 | 221 | 220 | 221 | +1 | +0.5% | 6,000 |
| 2010/10/06 | 219 | 220 | 218 | 220 | +3 | +1.4% | 8,000 |
| 2010/10/05 | 212 | 217 | 212 | 217 | +4 | +1.9% | 14,000 |
| 2010/10/04 | 219 | 219 | 212 | 213 | -4 | -1.8% | 14,000 |
| 2010/10/01 | 226 | 226 | 215 | 217 | -7 | -3.1% | 23,000 |
| 2010/09/30 | 229 | 229 | 224 | 224 | -3 | -1.3% | 13,000 |
| 2010/09/29 | 223 | 228 | 223 | 227 | +4 | +1.8% | 15,000 |
| 2010/09/28 | 221 | 224 | 220 | 223 | +2 | +0.9% | 10,000 |
| 2010/09/27 | 220 | 222 | 220 | 221 | +1 | +0.5% | 15,000 |
| 2010/09/24 | 221 | 223 | 220 | 220 | -1 | -0.5% | 38,000 |
| 2010/09/22 | 220 | 226 | 220 | 221 | +1 | +0.5% | 18,000 |
| 2010/09/21 | 223 | 228 | 220 | 220 | -3 | -1.3% | 29,000 |
| 2010/09/17 | 220 | 225 | 220 | 223 | +2 | +0.9% | 27,000 |
| 2010/09/16 | 224 | 224 | 216 | 221 | -2 | -0.9% | 20,000 |
| 2010/09/15 | 217 | 224 | 216 | 223 | ±0 | ±0% | 38,000 |
| 2010/09/14 | 224 | 224 | 220 | 223 | +1 | +0.5% | 31,000 |
| 2010/09/13 | 221 | 222 | 221 | 222 | +2 | +0.9% | 10,000 |
| 2010/09/10 | 222 | 222 | 218 | 220 | +1 | +0.5% | 55,000 |
| 2010/09/09 | 216 | 219 | 216 | 219 | +3 | +1.4% | 9,000 |
| 2010/09/08 | 216 | 216 | 214 | 216 | +1 | +0.5% | 28,000 |
| 2010/09/07 | 214 | 216 | 214 | 215 | ±0 | ±0% | 14,000 |
3301～
3350
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
