有機合成薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 264 | 265 | 263 | 264 | ±0 | ±0% | 13,200 |
| 2025/07/03 | 265 | 266 | 264 | 264 | ±0 | ±0% | 15,200 |
| 2025/07/02 | 263 | 266 | 263 | 264 | -1 | -0.4% | 27,300 |
| 2025/07/01 | 266 | 266 | 263 | 265 | -1 | -0.4% | 27,400 |
| 2025/06/30 | 267 | 268 | 265 | 266 | +1 | +0.4% | 32,200 |
| 2025/06/27 | 265 | 266 | 264 | 265 | +1 | +0.4% | 25,900 |
| 2025/06/26 | 263 | 266 | 263 | 264 | +1 | +0.4% | 14,900 |
| 2025/06/25 | 265 | 265 | 263 | 263 | -2 | -0.8% | 11,100 |
| 2025/06/24 | 265 | 265 | 263 | 265 | +1 | +0.4% | 21,100 |
| 2025/06/23 | 264 | 264 | 263 | 264 | ±0 | ±0% | 15,300 |
| 2025/06/20 | 266 | 266 | 264 | 264 | -3 | -1.1% | 14,600 |
| 2025/06/19 | 266 | 267 | 264 | 267 | +4 | +1.5% | 21,900 |
| 2025/06/18 | 265 | 266 | 263 | 263 | -2 | -0.8% | 34,700 |
| 2025/06/17 | 265 | 266 | 263 | 265 | -1 | -0.4% | 17,300 |
| 2025/06/16 | 264 | 269 | 261 | 266 | +2 | +0.8% | 66,400 |
| 2025/06/13 | 266 | 268 | 263 | 264 | -4 | -1.5% | 40,000 |
| 2025/06/12 | 268 | 269 | 265 | 268 | -2 | -0.7% | 28,100 |
| 2025/06/11 | 267 | 270 | 265 | 270 | +5 | +1.9% | 21,900 |
| 2025/06/10 | 268 | 268 | 265 | 265 | ±0 | ±0% | 46,400 |
| 2025/06/09 | 267 | 278 | 256 | 265 | -2 | -0.7% | 302,100 |
| 2025/06/06 | 265 | 267 | 265 | 267 | ±0 | ±0% | 15,500 |
| 2025/06/05 | 267 | 268 | 265 | 267 | ±0 | ±0% | 28,100 |
| 2025/06/04 | 269 | 269 | 265 | 267 | -1 | -0.4% | 63,500 |
| 2025/06/03 | 266 | 269 | 263 | 268 | +2 | +0.8% | 64,400 |
| 2025/06/02 | 260 | 271 | 257 | 266 | +10 | +3.9% | 581,200 |
| 2025/05/30 | 257 | 258 | 256 | 256 | ±0 | ±0% | 22,700 |
| 2025/05/29 | 258 | 258 | 256 | 256 | -2 | -0.8% | 21,700 |
| 2025/05/28 | 258 | 258 | 256 | 258 | +1 | +0.4% | 17,700 |
| 2025/05/27 | 256 | 259 | 254 | 257 | +2 | +0.8% | 33,900 |
| 2025/05/26 | 254 | 256 | 253 | 255 | +4 | +1.6% | 18,000 |
| 2025/05/23 | 254 | 254 | 251 | 251 | ±0 | ±0% | 45,800 |
| 2025/05/22 | 252 | 252 | 251 | 251 | -3 | -1.2% | 38,200 |
| 2025/05/21 | 252 | 256 | 251 | 254 | +1 | +0.4% | 23,400 |
| 2025/05/20 | 251 | 254 | 251 | 253 | +1 | +0.4% | 13,000 |
| 2025/05/19 | 250 | 252 | 249 | 252 | +2 | +0.8% | 13,800 |
| 2025/05/16 | 252 | 253 | 248 | 250 | +1 | +0.4% | 36,900 |
| 2025/05/15 | 256 | 256 | 249 | 249 | -6 | -2.4% | 66,200 |
| 2025/05/14 | 255 | 256 | 253 | 255 | -1 | -0.4% | 33,500 |
| 2025/05/13 | 261 | 261 | 255 | 256 | ±0 | ±0% | 72,800 |
| 2025/05/12 | 255 | 267 | 252 | 256 | +2 | +0.8% | 697,400 |
| 2025/05/09 | 251 | 255 | 251 | 254 | +3 | +1.2% | 15,600 |
| 2025/05/08 | 254 | 265 | 247 | 251 | -4 | -1.6% | 269,700 |
| 2025/05/07 | 254 | 258 | 250 | 255 | +4 | +1.6% | 210,700 |
| 2025/05/02 | 252 | 253 | 250 | 251 | ±0 | ±0% | 13,800 |
| 2025/05/01 | 252 | 253 | 250 | 251 | -1 | -0.4% | 24,800 |
| 2025/04/30 | 250 | 252 | 249 | 252 | +2 | +0.8% | 10,400 |
| 2025/04/28 | 254 | 254 | 250 | 250 | -2 | -0.8% | 38,600 |
| 2025/04/25 | 252 | 252 | 249 | 252 | +3 | +1.2% | 34,800 |
| 2025/04/24 | 246 | 260 | 243 | 249 | +6 | +2.5% | 130,900 |
| 2025/04/23 | 244 | 245 | 243 | 243 | ±0 | ±0% | 23,900 |
1～
50
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「有機薬」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 |
|---|---|---|---|---|---|---|---|---|
| 有機薬 | 26,400円 | +1.1% | -29.8% | 3.79% | 9.48倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 三和油化 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42倍 | 0.51倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| 昭和化 | 46,400円 | +0.7% | -7.2% | 1.29% | 12.35倍 | 0.61倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ドライルーブ | 397,500円 | +4.3% | +3.5% | 1.81% | 8.42倍 | 0.52倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
市場注目の銘柄
チャート関連のコラム
