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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 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 |
3451～
3500
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 | 378,500円 | +15.7% | +142.7% | 2.38% | 14.49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 | 134,600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 | 255,300円 | +11.6% | +26.2% | 1.57% | 16.68倍 | 1.60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
