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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/07/08 | 236 | 238 | 233 | 233 | +3 | +1.3% | 15,000 |
| 2010/07/07 | 237 | 237 | 228 | 230 | -7 | -3% | 26,000 |
| 2010/07/06 | 228 | 244 | 226 | 237 | +10 | +4.4% | 18,000 |
| 2010/07/05 | 229 | 230 | 227 | 227 | -3 | -1.3% | 22,000 |
| 2010/07/02 | 227 | 230 | 227 | 230 | +3 | +1.3% | 19,000 |
| 2010/07/01 | 228 | 234 | 227 | 227 | -4 | -1.7% | 16,000 |
| 2010/06/30 | 227 | 240 | 227 | 231 | -4 | -1.7% | 34,000 |
| 2010/06/29 | 236 | 244 | 231 | 235 | -1 | -0.4% | 34,000 |
| 2010/06/28 | 237 | 239 | 236 | 236 | -5 | -2.1% | 15,000 |
| 2010/06/25 | 238 | 241 | 238 | 241 | -1 | -0.4% | 20,000 |
| 2010/06/24 | 241 | 244 | 240 | 242 | +1 | +0.4% | 23,000 |
| 2010/06/23 | 245 | 246 | 241 | 241 | -7 | -2.8% | 21,000 |
| 2010/06/22 | 247 | 250 | 240 | 248 | +1 | +0.4% | 23,000 |
| 2010/06/21 | 244 | 247 | 243 | 247 | +2 | +0.8% | 16,000 |
| 2010/06/18 | 238 | 249 | 238 | 245 | -1 | -0.4% | 118,000 |
| 2010/06/17 | 245 | 246 | 243 | 246 | +3 | +1.2% | 20,000 |
| 2010/06/16 | 248 | 248 | 243 | 243 | +1 | +0.4% | 25,000 |
| 2010/06/15 | 241 | 242 | 240 | 242 | +3 | +1.3% | 27,000 |
| 2010/06/14 | 233 | 240 | 233 | 239 | +6 | +2.6% | 33,000 |
| 2010/06/11 | 238 | 238 | 233 | 233 | ±0 | ±0% | 87,000 |
| 2010/06/10 | 233 | 234 | 233 | 233 | ±0 | ±0% | 14,000 |
| 2010/06/09 | 235 | 236 | 233 | 233 | -2 | -0.9% | 19,000 |
| 2010/06/08 | 239 | 239 | 234 | 235 | -4 | -1.7% | 58,000 |
| 2010/06/07 | 240 | 244 | 237 | 239 | -7 | -2.8% | 36,000 |
| 2010/06/04 | 244 | 250 | 243 | 246 | +4 | +1.7% | 43,000 |
| 2010/06/03 | 237 | 242 | 236 | 242 | +7 | +3% | 56,000 |
| 2010/06/02 | 234 | 237 | 232 | 235 | +2 | +0.9% | 27,000 |
| 2010/06/01 | 235 | 235 | 232 | 233 | -1 | -0.4% | 25,000 |
| 2010/05/31 | 235 | 237 | 230 | 234 | -2 | -0.8% | 63,000 |
| 2010/05/28 | 240 | 241 | 236 | 236 | +5 | +2.2% | 32,000 |
| 2010/05/27 | 232 | 232 | 230 | 231 | -1 | -0.4% | 36,000 |
| 2010/05/26 | 233 | 236 | 230 | 232 | ±0 | ±0% | 27,000 |
3501～
3550
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 | 377,000円 | +15.7% | +142.7% | 2.39% | 14.44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 | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70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 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60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 | 257,200円 | +11.6% | +26.2% | 1.56% | 16.81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
