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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 302 | 302 | 299 | 301 | ±0 | ±0% | 31,200 |
| 2021/06/04 | 299 | 301 | 298 | 301 | +2 | +0.7% | 29,700 |
| 2021/06/03 | 299 | 299 | 297 | 299 | +2 | +0.7% | 18,300 |
| 2021/06/02 | 297 | 299 | 296 | 297 | -2 | -0.7% | 17,000 |
| 2021/06/01 | 299 | 299 | 296 | 299 | +2 | +0.7% | 43,100 |
| 2021/05/31 | 300 | 301 | 297 | 297 | -2 | -0.7% | 29,000 |
| 2021/05/28 | 298 | 301 | 296 | 299 | +1 | +0.3% | 84,500 |
| 2021/05/27 | 297 | 299 | 297 | 298 | ±0 | ±0% | 22,800 |
| 2021/05/26 | 293 | 299 | 293 | 298 | +3 | +1% | 92,900 |
| 2021/05/25 | 292 | 296 | 291 | 295 | +2 | +0.7% | 66,600 |
| 2021/05/24 | 292 | 294 | 290 | 293 | +1 | +0.3% | 47,900 |
| 2021/05/21 | 303 | 303 | 291 | 292 | -7 | -2.3% | 125,100 |
| 2021/05/20 | 306 | 307 | 298 | 299 | -5 | -1.6% | 64,800 |
| 2021/05/19 | 301 | 309 | 299 | 304 | +7 | +2.4% | 200,600 |
| 2021/05/18 | 294 | 298 | 291 | 297 | +4 | +1.4% | 65,900 |
| 2021/05/17 | 289 | 303 | 283 | 293 | +6 | +2.1% | 127,500 |
| 2021/05/14 | 287 | 291 | 285 | 287 | +4 | +1.4% | 22,500 |
| 2021/05/13 | 283 | 286 | 283 | 283 | -2 | -0.7% | 30,900 |
| 2021/05/12 | 291 | 291 | 285 | 285 | -6 | -2.1% | 56,600 |
| 2021/05/11 | 292 | 294 | 290 | 291 | -1 | -0.3% | 42,500 |
| 2021/05/10 | 287 | 294 | 287 | 292 | +1 | +0.3% | 92,300 |
| 2021/05/07 | 291 | 292 | 290 | 291 | +2 | +0.7% | 12,400 |
| 2021/05/06 | 291 | 292 | 289 | 289 | ±0 | ±0% | 28,800 |
| 2021/04/30 | 290 | 300 | 289 | 289 | -1 | -0.3% | 113,500 |
| 2021/04/28 | 293 | 293 | 289 | 290 | -3 | -1% | 24,400 |
| 2021/04/27 | 290 | 294 | 290 | 293 | +2 | +0.7% | 15,400 |
| 2021/04/26 | 290 | 292 | 290 | 291 | ±0 | ±0% | 11,300 |
| 2021/04/23 | 292 | 293 | 291 | 291 | -2 | -0.7% | 14,300 |
| 2021/04/22 | 291 | 293 | 291 | 293 | +5 | +1.7% | 13,600 |
| 2021/04/21 | 292 | 292 | 288 | 288 | -7 | -2.4% | 67,600 |
| 2021/04/20 | 295 | 298 | 294 | 295 | -3 | -1% | 31,800 |
| 2021/04/19 | 298 | 300 | 296 | 298 | ±0 | ±0% | 23,500 |
| 2021/04/16 | 301 | 301 | 297 | 298 | -3 | -1% | 20,200 |
| 2021/04/15 | 297 | 301 | 297 | 301 | +1 | +0.3% | 21,000 |
| 2021/04/14 | 300 | 300 | 297 | 300 | +2 | +0.7% | 36,700 |
| 2021/04/13 | 297 | 300 | 296 | 298 | +1 | +0.3% | 16,800 |
| 2021/04/12 | 300 | 300 | 295 | 297 | -2 | -0.7% | 34,000 |
| 2021/04/09 | 294 | 301 | 294 | 299 | +6 | +2% | 52,500 |
| 2021/04/08 | 300 | 302 | 293 | 293 | -10 | -3.3% | 64,000 |
| 2021/04/07 | 300 | 303 | 298 | 303 | +3 | +1% | 28,000 |
| 2021/04/06 | 308 | 308 | 298 | 300 | -8 | -2.6% | 70,300 |
| 2021/04/05 | 308 | 310 | 306 | 308 | +1 | +0.3% | 25,900 |
| 2021/04/02 | 306 | 307 | 303 | 307 | +4 | +1.3% | 42,300 |
| 2021/04/01 | 309 | 310 | 303 | 303 | -5 | -1.6% | 24,400 |
| 2021/03/31 | 307 | 310 | 305 | 308 | -1 | -0.3% | 32,000 |
| 2021/03/30 | 306 | 316 | 306 | 309 | -4 | -1.3% | 57,800 |
| 2021/03/29 | 318 | 318 | 306 | 313 | -1 | -0.3% | 100,900 |
| 2021/03/26 | 315 | 316 | 310 | 314 | +4 | +1.3% | 36,400 |
| 2021/03/25 | 304 | 310 | 304 | 310 | +8 | +2.6% | 67,600 |
| 2021/03/24 | 310 | 310 | 300 | 302 | -11 | -3.5% | 64,100 |
851～
900
件表示中 / 6840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 | 26,800円 | +8.3% | +0.9% | 3.36% | 7.22倍 | 0.46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 |
| 大伸化学 | 137,400円 | +7.8% | -1.0% | 2.91% | 10.84倍 | 0.39倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| Ｐアンチエイジ | 71,900円 | -14.0% | -19.3% | 0.00% | 48.22倍 | 1.02倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| イサム塗 | 292,000円 | +1.3% | +12.6% | 1.71% | 9.51倍 | 0.33倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| サンエー化研 | 50,400円 | +3.5% | +828.6% | 3.57% | 23.38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 |
市場注目の銘柄
チャート関連のコラム
