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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/09/06 | 211 | 216 | 211 | 215 | +4 | +1.9% | 28,000 |
| 2010/09/03 | 211 | 219 | 211 | 211 | ±0 | ±0% | 25,000 |
| 2010/09/02 | 213 | 213 | 210 | 211 | +1 | +0.5% | 17,000 |
| 2010/09/01 | 211 | 213 | 209 | 210 | -1 | -0.5% | 31,000 |
| 2010/08/31 | 215 | 217 | 211 | 211 | -5 | -2.3% | 19,000 |
| 2010/08/30 | 221 | 224 | 215 | 216 | +1 | +0.5% | 43,000 |
| 2010/08/27 | 214 | 218 | 213 | 215 | -3 | -1.4% | 26,000 |
| 2010/08/26 | 219 | 219 | 217 | 218 | +2 | +0.9% | 10,000 |
| 2010/08/25 | 217 | 218 | 214 | 216 | -1 | -0.5% | 40,000 |
| 2010/08/24 | 214 | 217 | 213 | 217 | ±0 | ±0% | 26,000 |
| 2010/08/23 | 219 | 219 | 215 | 217 | +3 | +1.4% | 18,000 |
| 2010/08/20 | 216 | 216 | 214 | 214 | -3 | -1.4% | 5,000 |
| 2010/08/19 | 212 | 217 | 210 | 217 | +5 | +2.4% | 34,000 |
| 2010/08/18 | 210 | 214 | 210 | 212 | +2 | +1% | 19,000 |
| 2010/08/17 | 214 | 214 | 210 | 210 | -4 | -1.9% | 18,000 |
| 2010/08/16 | 220 | 220 | 208 | 214 | -5 | -2.3% | 43,000 |
| 2010/08/13 | 220 | 221 | 216 | 219 | +1 | +0.5% | 51,000 |
| 2010/08/12 | 214 | 218 | 213 | 218 | +4 | +1.9% | 53,000 |
| 2010/08/11 | 214 | 214 | 212 | 214 | ±0 | ±0% | 25,000 |
| 2010/08/10 | 215 | 222 | 211 | 214 | ±0 | ±0% | 27,000 |
| 2010/08/09 | 223 | 223 | 214 | 214 | -5 | -2.3% | 18,000 |
| 2010/08/06 | 221 | 221 | 219 | 219 | -2 | -0.9% | 7,000 |
| 2010/08/05 | 220 | 223 | 220 | 221 | +2 | +0.9% | 15,000 |
| 2010/08/04 | 220 | 221 | 214 | 219 | +1 | +0.5% | 27,000 |
| 2010/08/03 | 216 | 220 | 216 | 218 | ±0 | ±0% | 11,000 |
| 2010/08/02 | 214 | 220 | 213 | 218 | ±0 | ±0% | 17,000 |
| 2010/07/30 | 219 | 219 | 215 | 218 | -1 | -0.5% | 16,000 |
| 2010/07/29 | 218 | 219 | 217 | 219 | -3 | -1.4% | 14,000 |
| 2010/07/28 | 221 | 224 | 221 | 222 | +1 | +0.5% | 13,000 |
| 2010/07/27 | 220 | 221 | 218 | 221 | -3 | -1.3% | 23,000 |
| 2010/07/26 | 228 | 228 | 223 | 224 | ±0 | ±0% | 9,000 |
| 2010/07/23 | 226 | 226 | 221 | 224 | +9 | +4.2% | 50,000 |
| 2010/07/22 | 214 | 215 | 214 | 215 | +1 | +0.5% | 23,000 |
| 2010/07/21 | 220 | 220 | 213 | 214 | -2 | -0.9% | 22,000 |
| 2010/07/20 | 221 | 227 | 206 | 216 | -9 | -4% | 48,000 |
| 2010/07/16 | 232 | 232 | 221 | 225 | -10 | -4.3% | 36,000 |
| 2010/07/15 | 239 | 240 | 235 | 235 | -2 | -0.8% | 48,000 |
| 2010/07/14 | 234 | 237 | 234 | 237 | +6 | +2.6% | 37,000 |
| 2010/07/13 | 231 | 234 | 231 | 231 | -3 | -1.3% | 18,000 |
| 2010/07/12 | 236 | 237 | 234 | 234 | -2 | -0.8% | 13,000 |
| 2010/07/09 | 235 | 236 | 233 | 236 | +3 | +1.3% | 19,000 |
3351～
3400
件表示中 / 3467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 | 386,000円 | +10.9% | +89.3% | 1.81% | 18.47倍 | 1.01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 |
| 森 六 | 278,700円 | +3.0% | -22.4% | 3.77% | 12.06倍 | 0.55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 |
| 保土谷 | 509,000円 | +8.5% | +1.9% | 1.67% | 14.96倍 | 0.85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 |
| テイカ | 164,200円 | +8.5% | +24.9% | 2.31% | 16.43倍 | 0.66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 | 403,000円 | +6.2% | +23.4% | 1.36% | 22.76倍 | 1.01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
