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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,944 | 1,948 | 1,932 | 1,948 | +8 | +0.4% | 32,600 |
2023/02/24 | 1,949 | 1,956 | 1,935 | 1,940 | +3 | +0.2% | 38,100 |
2023/02/22 | 1,950 | 1,951 | 1,937 | 1,937 | -16 | -0.8% | 39,100 |
2023/02/21 | 1,951 | 1,961 | 1,943 | 1,953 | +3 | +0.2% | 22,500 |
2023/02/20 | 1,947 | 1,956 | 1,930 | 1,950 | +5 | +0.3% | 37,100 |
2023/02/17 | 1,948 | 1,956 | 1,940 | 1,945 | -13 | -0.7% | 27,200 |
2023/02/16 | 1,951 | 1,969 | 1,945 | 1,958 | +4 | +0.2% | 34,800 |
2023/02/15 | 2,000 | 2,000 | 1,951 | 1,954 | -51 | -2.5% | 47,500 |
2023/02/14 | 2,009 | 2,012 | 1,975 | 2,005 | +19 | +1% | 42,400 |
2023/02/13 | 2,008 | 2,023 | 1,967 | 1,986 | -67 | -3.3% | 42,200 |
2023/02/10 | 2,089 | 2,095 | 2,047 | 2,053 | -17 | -0.8% | 30,700 |
2023/02/09 | 2,050 | 2,079 | 2,045 | 2,070 | +12 | +0.6% | 40,700 |
2023/02/08 | 2,058 | 2,095 | 2,053 | 2,058 | ±0 | ±0% | 31,100 |
2023/02/07 | 2,007 | 2,063 | 2,007 | 2,058 | +32 | +1.6% | 31,500 |
2023/02/06 | 1,998 | 2,036 | 1,998 | 2,026 | +28 | +1.4% | 30,800 |
2023/02/03 | 1,999 | 2,025 | 1,994 | 1,998 | +9 | +0.5% | 34,400 |
2023/02/02 | 1,964 | 2,000 | 1,960 | 1,989 | +32 | +1.6% | 37,600 |
2023/02/01 | 1,948 | 1,969 | 1,948 | 1,957 | +10 | +0.5% | 16,200 |
2023/01/31 | 1,950 | 1,974 | 1,946 | 1,947 | +9 | +0.5% | 26,700 |
2023/01/30 | 1,941 | 1,966 | 1,934 | 1,938 | +2 | +0.1% | 47,000 |
2023/01/27 | 1,949 | 1,973 | 1,930 | 1,936 | -103 | -5.1% | 115,700 |
2023/01/26 | 2,032 | 2,048 | 2,020 | 2,039 | +30 | +1.5% | 45,200 |
2023/01/25 | 2,000 | 2,024 | 1,989 | 2,009 | +11 | +0.6% | 32,500 |
2023/01/24 | 1,962 | 2,003 | 1,962 | 1,998 | +36 | +1.8% | 25,200 |
2023/01/23 | 1,936 | 1,962 | 1,936 | 1,962 | +27 | +1.4% | 33,300 |
2023/01/20 | 1,963 | 1,963 | 1,932 | 1,935 | +3 | +0.2% | 11,700 |
2023/01/19 | 1,935 | 1,937 | 1,916 | 1,932 | -8 | -0.4% | 14,300 |
2023/01/18 | 1,931 | 1,955 | 1,928 | 1,940 | ±0 | ±0% | 14,000 |
2023/01/17 | 1,928 | 1,951 | 1,928 | 1,940 | +31 | +1.6% | 15,500 |
2023/01/16 | 1,903 | 1,929 | 1,902 | 1,909 | -7 | -0.4% | 25,800 |
2023/01/13 | 1,939 | 1,943 | 1,909 | 1,916 | -28 | -1.4% | 35,300 |
2023/01/12 | 1,965 | 1,967 | 1,944 | 1,944 | -18 | -0.9% | 31,400 |
2023/01/11 | 1,948 | 1,967 | 1,948 | 1,962 | +14 | +0.7% | 20,500 |
2023/01/10 | 1,945 | 1,963 | 1,941 | 1,948 | +34 | +1.8% | 30,500 |
2023/01/06 | 1,900 | 1,922 | 1,893 | 1,914 | -2 | -0.1% | 20,700 |
2023/01/05 | 1,901 | 1,922 | 1,901 | 1,916 | +10 | +0.5% | 18,600 |
2023/01/04 | 1,935 | 1,935 | 1,891 | 1,906 | -35 | -1.8% | 32,600 |
2022/12/30 | 1,950 | 1,962 | 1,939 | 1,941 | +2 | +0.1% | 22,700 |
2022/12/29 | 1,935 | 1,947 | 1,924 | 1,939 | +7 | +0.4% | 25,600 |
2022/12/28 | 1,940 | 1,940 | 1,919 | 1,932 | -21 | -1.1% | 33,100 |
2022/12/27 | 1,930 | 1,957 | 1,928 | 1,953 | +27 | +1.4% | 43,000 |
2022/12/26 | 1,900 | 1,940 | 1,900 | 1,926 | +73 | +3.9% | 67,500 |
2022/12/23 | 1,870 | 1,870 | 1,846 | 1,853 | -34 | -1.8% | 43,800 |
2022/12/22 | 1,866 | 1,895 | 1,866 | 1,887 | +30 | +1.6% | 32,100 |
2022/12/21 | 1,885 | 1,897 | 1,846 | 1,857 | -12 | -0.6% | 60,200 |
2022/12/20 | 1,938 | 1,948 | 1,850 | 1,869 | -63 | -3.3% | 57,800 |
2022/12/19 | 1,895 | 2,000 | 1,876 | 1,932 | +37 | +2% | 220,500 |
2022/12/16 | 1,922 | 1,927 | 1,894 | 1,895 | -46 | -2.4% | 42,000 |
2022/12/15 | 1,941 | 1,958 | 1,930 | 1,941 | -16 | -0.8% | 34,800 |
2022/12/14 | 1,953 | 1,975 | 1,950 | 1,957 | +14 | +0.7% | 27,700 |
301~
350
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