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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 235 | 235 | 234 | 235 | +1 | +0.4% | 8,000 |
| 2010/08/04 | 234 | 234 | 234 | 234 | -1 | -0.4% | 4,000 |
| 2010/08/03 | 239 | 239 | 235 | 235 | ±0 | ±0% | 21,000 |
| 2010/08/02 | 233 | 235 | 233 | 235 | -1 | -0.4% | 4,000 |
| 2010/07/30 | 237 | 237 | 233 | 236 | -1 | -0.4% | 12,000 |
| 2010/07/29 | 234 | 238 | 234 | 237 | +1 | +0.4% | 12,000 |
| 2010/07/28 | 238 | 238 | 235 | 236 | -2 | -0.8% | 5,000 |
| 2010/07/27 | 235 | 238 | 235 | 238 | +2 | +0.8% | 5,000 |
| 2010/07/26 | 236 | 236 | 235 | 236 | +4 | +1.7% | 4,000 |
| 2010/07/23 | 233 | 237 | 231 | 232 | +1 | +0.4% | 16,000 |
| 2010/07/22 | 234 | 234 | 230 | 231 | +4 | +1.8% | 11,000 |
| 2010/07/21 | 243 | 243 | 227 | 227 | - | - | 16,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 248 | 248 | 244 | 244 | -4 | -1.6% | 4,000 |
| 2010/07/15 | 248 | 248 | 248 | 248 | ±0 | ±0% | 6,000 |
| 2010/07/14 | 247 | 248 | 247 | 248 | +1 | +0.4% | 7,000 |
| 2010/07/13 | 243 | 248 | 243 | 247 | +2 | +0.8% | 9,000 |
| 2010/07/12 | 247 | 247 | 244 | 245 | ±0 | ±0% | 5,000 |
| 2010/07/09 | 246 | 247 | 242 | 245 | -1 | -0.4% | 17,000 |
| 2010/07/08 | 246 | 246 | 246 | 246 | +1 | +0.4% | 10,000 |
| 2010/07/07 | 245 | 245 | 243 | 245 | +1 | +0.4% | 10,000 |
| 2010/07/06 | 241 | 245 | 241 | 244 | ±0 | ±0% | 8,000 |
| 2010/07/05 | 244 | 244 | 243 | 244 | +1 | +0.4% | 9,000 |
| 2010/07/02 | 246 | 246 | 242 | 243 | +2 | +0.8% | 19,000 |
| 2010/07/01 | 239 | 242 | 232 | 241 | +5 | +2.1% | 15,000 |
| 2010/06/30 | 234 | 236 | 232 | 236 | -6 | -2.5% | 16,000 |
| 2010/06/29 | 243 | 245 | 241 | 242 | ±0 | ±0% | 23,000 |
| 2010/06/28 | 242 | 244 | 240 | 242 | +3 | +1.3% | 25,000 |
| 2010/06/25 | 241 | 241 | 238 | 239 | -2 | -0.8% | 9,000 |
| 2010/06/24 | 242 | 242 | 241 | 241 | +2 | +0.8% | 3,000 |
| 2010/06/23 | 237 | 239 | 235 | 239 | -2 | -0.8% | 6,000 |
| 2010/06/22 | 242 | 242 | 238 | 241 | -3 | -1.2% | 6,000 |
| 2010/06/21 | 245 | 247 | 244 | 244 | ±0 | ±0% | 16,000 |
| 2010/06/18 | 234 | 244 | 234 | 244 | +10 | +4.3% | 17,000 |
| 2010/06/17 | 233 | 234 | 229 | 234 | +4 | +1.7% | 18,000 |
| 2010/06/16 | 229 | 231 | 229 | 230 | +1 | +0.4% | 9,000 |
| 2010/06/15 | 229 | 229 | 227 | 229 | +1 | +0.4% | 13,000 |
| 2010/06/14 | 229 | 229 | 228 | 228 | -1 | -0.4% | 21,000 |
| 2010/06/11 | 233 | 233 | 227 | 229 | +1 | +0.4% | 35,000 |
| 2010/06/10 | 226 | 228 | 226 | 228 | -1 | -0.4% | 24,000 |
| 2010/06/09 | 229 | 229 | 228 | 229 | +1 | +0.4% | 13,000 |
| 2010/06/08 | 228 | 231 | 227 | 228 | -4 | -1.7% | 22,000 |
| 2010/06/07 | 232 | 232 | 232 | 232 | -2 | -0.9% | 8,000 |
| 2010/06/04 | 235 | 235 | 234 | 234 | -1 | -0.4% | 9,000 |
| 2010/06/03 | 231 | 235 | 231 | 235 | +4 | +1.7% | 7,000 |
| 2010/06/02 | 235 | 235 | 229 | 231 | -6 | -2.5% | 7,000 |
| 2010/06/01 | 232 | 237 | 232 | 237 | +5 | +2.2% | 5,000 |
| 2010/05/31 | 231 | 233 | 229 | 232 | +1 | +0.4% | 18,000 |
| 2010/05/28 | 235 | 235 | 227 | 231 | +3 | +1.3% | 31,000 |
| 2010/05/27 | 227 | 228 | 227 | 228 | -4 | -1.7% | 8,000 |
3501～
3550
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
