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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 232 | 233 | 228 | 232 | -7 | -2.9% | 19,000 |
| 2010/05/25 | 239 | 239 | 238 | 239 | +6 | +2.6% | 21,000 |
| 2010/05/24 | 232 | 234 | 227 | 233 | +2 | +0.9% | 23,000 |
| 2010/05/21 | 231 | 234 | 231 | 231 | -8 | -3.3% | 19,000 |
| 2010/05/20 | 239 | 240 | 237 | 239 | -5 | -2% | 7,000 |
| 2010/05/19 | 245 | 245 | 243 | 244 | -4 | -1.6% | 20,000 |
| 2010/05/18 | 248 | 248 | 245 | 248 | ±0 | ±0% | 17,000 |
| 2010/05/17 | 237 | 248 | 237 | 248 | +11 | +4.6% | 56,000 |
| 2010/05/14 | 248 | 248 | 237 | 237 | -6 | -2.5% | 11,000 |
| 2010/05/13 | 245 | 246 | 243 | 243 | -2 | -0.8% | 7,000 |
| 2010/05/12 | 246 | 246 | 244 | 245 | +5 | +2.1% | 25,000 |
| 2010/05/11 | 242 | 244 | 240 | 240 | ±0 | ±0% | 13,000 |
| 2010/05/10 | 235 | 242 | 234 | 240 | +5 | +2.1% | 15,000 |
| 2010/05/07 | 240 | 240 | 228 | 235 | -5 | -2.1% | 45,000 |
| 2010/05/06 | 243 | 243 | 238 | 240 | -3 | -1.2% | 14,000 |
| 2010/04/30 | 243 | 247 | 243 | 243 | +1 | +0.4% | 28,000 |
| 2010/04/28 | 251 | 251 | 242 | 242 | -9 | -3.6% | 30,000 |
| 2010/04/27 | 247 | 251 | 247 | 251 | +4 | +1.6% | 43,000 |
| 2010/04/26 | 248 | 249 | 247 | 247 | +6 | +2.5% | 51,000 |
| 2010/04/23 | 242 | 243 | 241 | 241 | -2 | -0.8% | 37,000 |
| 2010/04/22 | 247 | 247 | 240 | 243 | +2 | +0.8% | 20,000 |
| 2010/04/21 | 246 | 246 | 239 | 241 | +2 | +0.8% | 25,000 |
| 2010/04/20 | 240 | 243 | 239 | 239 | -1 | -0.4% | 32,000 |
| 2010/04/19 | 249 | 249 | 240 | 240 | -10 | -4% | 15,000 |
| 2010/04/16 | 253 | 253 | 250 | 250 | -3 | -1.2% | 16,000 |
| 2010/04/15 | 248 | 253 | 248 | 253 | +5 | +2% | 7,000 |
| 2010/04/14 | 248 | 252 | 248 | 248 | ±0 | ±0% | 27,000 |
| 2010/04/13 | 251 | 252 | 248 | 248 | -3 | -1.2% | 18,000 |
| 2010/04/12 | 255 | 255 | 251 | 251 | -4 | -1.6% | 18,000 |
| 2010/04/09 | 254 | 256 | 253 | 255 | +1 | +0.4% | 9,000 |
| 2010/04/08 | 251 | 255 | 251 | 254 | +1 | +0.4% | 20,000 |
| 2010/04/07 | 251 | 254 | 251 | 253 | +2 | +0.8% | 9,000 |
| 2010/04/06 | 250 | 252 | 247 | 251 | +1 | +0.4% | 27,000 |
| 2010/04/05 | 248 | 250 | 243 | 250 | +2 | +0.8% | 43,000 |
| 2010/04/02 | 250 | 250 | 246 | 248 | ±0 | ±0% | 21,000 |
| 2010/04/01 | 249 | 249 | 246 | 248 | -2 | -0.8% | 24,000 |
| 2010/03/31 | 249 | 250 | 247 | 250 | +3 | +1.2% | 21,000 |
| 2010/03/30 | 242 | 249 | 241 | 247 | +8 | +3.3% | 31,000 |
| 2010/03/29 | 244 | 244 | 236 | 239 | -5 | -2% | 16,000 |
| 2010/03/26 | 246 | 246 | 238 | 244 | -2 | -0.8% | 46,000 |
| 2010/03/25 | 246 | 246 | 245 | 246 | +4 | +1.7% | 16,000 |
| 2010/03/24 | 248 | 248 | 241 | 242 | +1 | +0.4% | 29,000 |
| 2010/03/23 | 248 | 248 | 240 | 241 | -7 | -2.8% | 13,000 |
| 2010/03/19 | 249 | 249 | 248 | 248 | +2 | +0.8% | 6,000 |
| 2010/03/18 | 254 | 254 | 246 | 246 | -2 | -0.8% | 19,000 |
| 2010/03/17 | 251 | 256 | 248 | 248 | -2 | -0.8% | 8,000 |
| 2010/03/16 | 249 | 250 | 249 | 250 | +5 | +2% | 12,000 |
| 2010/03/15 | 248 | 248 | 245 | 245 | +2 | +0.8% | 11,000 |
| 2010/03/12 | 233 | 245 | 233 | 243 | +10 | +4.3% | 29,000 |
| 2010/03/11 | 233 | 233 | 231 | 233 | ±0 | ±0% | 8,000 |
3551～
3600
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
