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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 233 | 234 | 232 | 233 | +2 | +0.9% | 12,000 |
| 2010/03/09 | 233 | 233 | 231 | 231 | -2 | -0.9% | 6,000 |
| 2010/03/08 | 235 | 238 | 233 | 233 | -1 | -0.4% | 18,000 |
| 2010/03/05 | 235 | 235 | 231 | 234 | -1 | -0.4% | 21,000 |
| 2010/03/04 | 233 | 235 | 233 | 235 | +2 | +0.9% | 5,000 |
| 2010/03/03 | 231 | 236 | 231 | 233 | -2 | -0.9% | 10,000 |
| 2010/03/02 | 230 | 235 | 230 | 235 | +5 | +2.2% | 15,000 |
| 2010/03/01 | 229 | 230 | 229 | 230 | +1 | +0.4% | 13,000 |
| 2010/02/26 | 231 | 231 | 226 | 229 | +1 | +0.4% | 37,000 |
| 2010/02/25 | 229 | 229 | 228 | 228 | -1 | -0.4% | 13,000 |
| 2010/02/24 | 230 | 230 | 229 | 229 | ±0 | ±0% | 11,000 |
| 2010/02/23 | 229 | 229 | 228 | 229 | ±0 | ±0% | 6,000 |
| 2010/02/22 | 229 | 230 | 229 | 229 | -1 | -0.4% | 14,000 |
| 2010/02/19 | 230 | 234 | 230 | 230 | ±0 | ±0% | 4,000 |
| 2010/02/18 | 230 | 231 | 230 | 230 | ±0 | ±0% | 13,000 |
| 2010/02/17 | 232 | 232 | 228 | 230 | ±0 | ±0% | 16,000 |
| 2010/02/16 | 237 | 237 | 229 | 230 | +1 | +0.4% | 28,000 |
| 2010/02/15 | 232 | 232 | 229 | 229 | -2 | -0.9% | 13,000 |
| 2010/02/12 | 237 | 237 | 231 | 231 | +1 | +0.4% | 16,000 |
| 2010/02/10 | 229 | 231 | 229 | 230 | +1 | +0.4% | 5,000 |
| 2010/02/09 | 232 | 234 | 228 | 229 | -3 | -1.3% | 24,000 |
| 2010/02/08 | 235 | 235 | 232 | 232 | -5 | -2.1% | 11,000 |
| 2010/02/05 | 238 | 238 | 231 | 237 | -1 | -0.4% | 13,000 |
| 2010/02/04 | 240 | 240 | 231 | 238 | -2 | -0.8% | 19,000 |
| 2010/02/03 | 240 | 240 | 240 | 240 | ±0 | ±0% | 19,000 |
| 2010/02/02 | 241 | 241 | 231 | 240 | -3 | -1.2% | 29,000 |
| 2010/02/01 | 228 | 243 | 228 | 243 | +17 | +7.5% | 43,000 |
| 2010/01/29 | 240 | 240 | 226 | 226 | -14 | -5.8% | 43,000 |
| 2010/01/28 | 240 | 241 | 240 | 240 | -1 | -0.4% | 14,000 |
| 2010/01/27 | 237 | 241 | 237 | 241 | -4 | -1.6% | 12,000 |
| 2010/01/26 | 245 | 246 | 245 | 245 | +2 | +0.8% | 11,000 |
| 2010/01/25 | 242 | 243 | 242 | 243 | -4 | -1.6% | 7,000 |
| 2010/01/22 | 251 | 251 | 246 | 247 | -3 | -1.2% | 15,000 |
| 2010/01/21 | 248 | 251 | 248 | 250 | -1 | -0.4% | 13,000 |
| 2010/01/20 | 250 | 252 | 250 | 251 | -1 | -0.4% | 14,000 |
| 2010/01/19 | 257 | 257 | 241 | 252 | -6 | -2.3% | 39,000 |
| 2010/01/18 | 260 | 261 | 258 | 258 | -3 | -1.1% | 20,000 |
| 2010/01/15 | 261 | 262 | 261 | 261 | -3 | -1.1% | 14,000 |
| 2010/01/14 | 266 | 269 | 261 | 264 | ±0 | ±0% | 44,000 |
| 2010/01/13 | 262 | 264 | 259 | 264 | +2 | +0.8% | 40,000 |
| 2010/01/12 | 260 | 264 | 260 | 262 | +2 | +0.8% | 28,000 |
| 2010/01/08 | 259 | 265 | 259 | 260 | +2 | +0.8% | 22,000 |
| 2010/01/07 | 251 | 258 | 251 | 258 | +7 | +2.8% | 31,000 |
| 2010/01/06 | 250 | 251 | 243 | 251 | +7 | +2.9% | 30,000 |
| 2010/01/05 | 247 | 250 | 243 | 244 | +5 | +2.1% | 43,000 |
| 2010/01/04 | 233 | 239 | 233 | 239 | +4 | +1.7% | 10,000 |
| 2009/12/30 | 236 | 236 | 233 | 235 | +2 | +0.9% | 11,000 |
| 2009/12/29 | 238 | 238 | 232 | 233 | ±0 | ±0% | 24,000 |
| 2009/12/28 | 233 | 235 | 232 | 233 | +1 | +0.4% | 17,000 |
| 2009/12/25 | 234 | 234 | 231 | 232 | +3 | +1.3% | 21,000 |
3601～
3650
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
