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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,671 | 1,687 | 1,670 | 1,681 | +10 | +0.6% | 33,600 |
| 2023/08/30 | 1,660 | 1,671 | 1,656 | 1,671 | +18 | +1.1% | 30,600 |
| 2023/08/29 | 1,652 | 1,661 | 1,651 | 1,653 | +6 | +0.4% | 19,000 |
| 2023/08/28 | 1,641 | 1,653 | 1,640 | 1,647 | +16 | +1% | 14,600 |
| 2023/08/25 | 1,640 | 1,640 | 1,626 | 1,631 | -17 | -1% | 35,600 |
| 2023/08/24 | 1,636 | 1,650 | 1,634 | 1,648 | +11 | +0.7% | 31,300 |
| 2023/08/23 | 1,604 | 1,637 | 1,602 | 1,637 | +27 | +1.7% | 23,600 |
| 2023/08/22 | 1,598 | 1,611 | 1,597 | 1,610 | +10 | +0.6% | 14,300 |
| 2023/08/21 | 1,597 | 1,606 | 1,597 | 1,600 | +3 | +0.2% | 12,500 |
| 2023/08/18 | 1,614 | 1,614 | 1,592 | 1,597 | -17 | -1.1% | 28,900 |
| 2023/08/17 | 1,620 | 1,620 | 1,594 | 1,614 | -1 | -0.1% | 68,400 |
| 2023/08/16 | 1,617 | 1,629 | 1,612 | 1,615 | -7 | -0.4% | 48,400 |
| 2023/08/15 | 1,618 | 1,627 | 1,614 | 1,622 | -4 | -0.2% | 31,300 |
| 2023/08/14 | 1,655 | 1,655 | 1,619 | 1,626 | -28 | -1.7% | 37,700 |
| 2023/08/10 | 1,637 | 1,654 | 1,622 | 1,654 | +21 | +1.3% | 35,800 |
| 2023/08/09 | 1,618 | 1,641 | 1,614 | 1,633 | +15 | +0.9% | 46,600 |
| 2023/08/08 | 1,667 | 1,667 | 1,617 | 1,618 | -48 | -2.9% | 150,200 |
| 2023/08/07 | 1,681 | 1,681 | 1,658 | 1,666 | -15 | -0.9% | 60,300 |
| 2023/08/04 | 1,666 | 1,686 | 1,656 | 1,681 | +8 | +0.5% | 44,900 |
| 2023/08/03 | 1,703 | 1,704 | 1,666 | 1,673 | -35 | -2% | 110,200 |
| 2023/08/02 | 1,730 | 1,730 | 1,705 | 1,708 | -29 | -1.7% | 63,200 |
| 2023/08/01 | 1,767 | 1,782 | 1,732 | 1,737 | -19 | -1.1% | 60,100 |
| 2023/07/31 | 1,760 | 1,774 | 1,742 | 1,756 | +8 | +0.5% | 60,800 |
| 2023/07/28 | 1,740 | 1,750 | 1,711 | 1,748 | -54 | -3% | 133,700 |
| 2023/07/27 | 1,805 | 1,805 | 1,780 | 1,802 | ±0 | ±0% | 35,900 |
| 2023/07/26 | 1,813 | 1,813 | 1,785 | 1,802 | +2 | +0.1% | 19,300 |
| 2023/07/25 | 1,800 | 1,811 | 1,794 | 1,800 | +10 | +0.6% | 31,800 |
| 2023/07/24 | 1,792 | 1,801 | 1,781 | 1,790 | +15 | +0.8% | 26,500 |
| 2023/07/21 | 1,772 | 1,777 | 1,760 | 1,775 | +3 | +0.2% | 22,800 |
| 2023/07/20 | 1,787 | 1,793 | 1,772 | 1,772 | -5 | -0.3% | 24,400 |
| 2023/07/19 | 1,760 | 1,777 | 1,759 | 1,777 | +24 | +1.4% | 23,900 |
| 2023/07/18 | 1,761 | 1,761 | 1,742 | 1,753 | -7 | -0.4% | 52,200 |
| 2023/07/14 | 1,780 | 1,783 | 1,755 | 1,760 | -20 | -1.1% | 27,300 |
| 2023/07/13 | 1,774 | 1,788 | 1,770 | 1,780 | +7 | +0.4% | 22,800 |
| 2023/07/12 | 1,791 | 1,796 | 1,764 | 1,773 | -18 | -1% | 28,100 |
| 2023/07/11 | 1,825 | 1,837 | 1,787 | 1,791 | -42 | -2.3% | 45,900 |
| 2023/07/10 | 1,840 | 1,857 | 1,830 | 1,833 | -1 | -0.1% | 40,400 |
| 2023/07/07 | 1,830 | 1,853 | 1,815 | 1,834 | +5 | +0.3% | 28,600 |
| 2023/07/06 | 1,834 | 1,858 | 1,824 | 1,829 | -1 | -0.1% | 37,800 |
| 2023/07/05 | 1,814 | 1,832 | 1,814 | 1,830 | +4 | +0.2% | 27,200 |
| 2023/07/04 | 1,833 | 1,844 | 1,820 | 1,826 | ±0 | ±0% | 36,900 |
| 2023/07/03 | 1,784 | 1,829 | 1,784 | 1,826 | +60 | +3.4% | 39,800 |
| 2023/06/30 | 1,790 | 1,797 | 1,761 | 1,766 | -24 | -1.3% | 33,200 |
| 2023/06/29 | 1,800 | 1,804 | 1,789 | 1,790 | -10 | -0.6% | 19,400 |
| 2023/06/28 | 1,774 | 1,800 | 1,774 | 1,800 | +26 | +1.5% | 30,600 |
| 2023/06/27 | 1,780 | 1,780 | 1,763 | 1,774 | +8 | +0.5% | 17,300 |
| 2023/06/26 | 1,771 | 1,777 | 1,753 | 1,766 | +7 | +0.4% | 24,900 |
| 2023/06/23 | 1,780 | 1,789 | 1,753 | 1,759 | -3 | -0.2% | 50,700 |
| 2023/06/22 | 1,749 | 1,771 | 1,735 | 1,762 | +16 | +0.9% | 47,200 |
| 2023/06/21 | 1,747 | 1,751 | 1,738 | 1,746 | -10 | -0.6% | 41,700 |
301～
350
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 | 134,500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 | 193,300円 | +4.6% | +27.2% | 1.81% | 18.74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 | 313,500円 | +4.0% | +5.2% | 4.94% | 8.58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 | 257,400円 | +11.6% | +26.2% | 1.55% | 16.82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
