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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 284 | 290 | 284 | 289 | +5 | +1.8% | 40,200 |
| 2017/07/10 | 288 | 288 | 283 | 284 | +1 | +0.4% | 22,500 |
| 2017/07/07 | 285 | 286 | 283 | 283 | -2 | -0.7% | 32,400 |
| 2017/07/06 | 286 | 287 | 285 | 285 | -1 | -0.3% | 14,600 |
| 2017/07/05 | 287 | 287 | 285 | 286 | ±0 | ±0% | 12,900 |
| 2017/07/04 | 289 | 290 | 285 | 286 | -1 | -0.3% | 33,500 |
| 2017/07/03 | 289 | 289 | 286 | 287 | ±0 | ±0% | 9,300 |
| 2017/06/30 | 288 | 289 | 282 | 287 | -1 | -0.3% | 25,500 |
| 2017/06/29 | 286 | 289 | 286 | 288 | +4 | +1.4% | 30,200 |
| 2017/06/28 | 288 | 288 | 283 | 284 | -2 | -0.7% | 21,400 |
| 2017/06/27 | 285 | 286 | 283 | 286 | +1 | +0.4% | 10,300 |
| 2017/06/26 | 289 | 289 | 284 | 285 | ±0 | ±0% | 15,400 |
| 2017/06/23 | 285 | 288 | 284 | 285 | ±0 | ±0% | 13,600 |
| 2017/06/22 | 289 | 289 | 285 | 285 | -4 | -1.4% | 25,400 |
| 2017/06/21 | 295 | 296 | 276 | 289 | -6 | -2% | 48,000 |
| 2017/06/20 | 289 | 296 | 286 | 295 | +9 | +3.1% | 58,100 |
| 2017/06/19 | 283 | 289 | 283 | 286 | +5 | +1.8% | 44,600 |
| 2017/06/16 | 281 | 283 | 280 | 281 | ±0 | ±0% | 21,500 |
| 2017/06/15 | 282 | 282 | 279 | 281 | ±0 | ±0% | 20,000 |
| 2017/06/14 | 278 | 283 | 277 | 281 | +4 | +1.4% | 38,000 |
| 2017/06/13 | 280 | 280 | 277 | 277 | -1 | -0.4% | 17,800 |
| 2017/06/12 | 275 | 280 | 275 | 278 | +3 | +1.1% | 22,400 |
| 2017/06/09 | 273 | 277 | 273 | 275 | +1 | +0.4% | 28,400 |
| 2017/06/08 | 281 | 281 | 274 | 274 | -2 | -0.7% | 37,300 |
| 2017/06/07 | 276 | 278 | 275 | 276 | ±0 | ±0% | 21,900 |
| 2017/06/06 | 278 | 279 | 275 | 276 | ±0 | ±0% | 25,100 |
| 2017/06/05 | 277 | 279 | 275 | 276 | ±0 | ±0% | 21,300 |
| 2017/06/02 | 272 | 276 | 272 | 276 | +5 | +1.8% | 26,300 |
| 2017/06/01 | 273 | 273 | 268 | 271 | +3 | +1.1% | 24,500 |
| 2017/05/31 | 272 | 276 | 268 | 268 | -3 | -1.1% | 50,800 |
| 2017/05/30 | 273 | 277 | 270 | 271 | -4 | -1.5% | 71,400 |
| 2017/05/29 | 281 | 281 | 274 | 275 | -3 | -1.1% | 28,700 |
| 2017/05/26 | 287 | 287 | 276 | 278 | -6 | -2.1% | 30,600 |
| 2017/05/25 | 286 | 290 | 282 | 284 | -5 | -1.7% | 62,400 |
| 2017/05/24 | 273 | 290 | 273 | 289 | +17 | +6.3% | 130,200 |
| 2017/05/23 | 273 | 273 | 267 | 272 | +7 | +2.6% | 55,400 |
| 2017/05/22 | 263 | 268 | 262 | 265 | +5 | +1.9% | 31,400 |
| 2017/05/19 | 265 | 268 | 259 | 260 | -1 | -0.4% | 67,400 |
| 2017/05/18 | 267 | 269 | 260 | 261 | -8 | -3% | 82,800 |
| 2017/05/17 | 272 | 275 | 268 | 269 | -3 | -1.1% | 70,600 |
| 2017/05/16 | 283 | 286 | 271 | 272 | -15 | -5.2% | 154,100 |
| 2017/05/15 | 294 | 297 | 282 | 287 | -8 | -2.7% | 97,800 |
| 2017/05/12 | 294 | 295 | 292 | 295 | +1 | +0.3% | 29,700 |
| 2017/05/11 | 293 | 294 | 291 | 294 | +1 | +0.3% | 41,500 |
| 2017/05/10 | 292 | 294 | 291 | 293 | +3 | +1% | 35,000 |
| 2017/05/09 | 293 | 293 | 290 | 290 | -2 | -0.7% | 40,300 |
| 2017/05/08 | 296 | 296 | 287 | 292 | +2 | +0.7% | 58,500 |
| 2017/05/02 | 289 | 293 | 288 | 290 | +1 | +0.3% | 38,400 |
| 2017/05/01 | 287 | 292 | 287 | 289 | +3 | +1% | 22,300 |
| 2017/04/28 | 289 | 291 | 285 | 286 | -4 | -1.4% | 32,700 |
1801～
1850
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
