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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 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 |
| 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 |
3751～
3800
件表示中 / 6996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 | 26,100円 | +1.1% | -29.8% | 3.83% | 9.37倍 | 0.43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 |
| サンエー化研 | 55,600円 | +1.7% | +161.4% | 3.24% | 33.27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 |
| 三和油化 | 141,000円 | +6.0% | +18.2% | 3.05% | 8.23倍 | 0.49倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| 昭和化 | 46,900円 | +0.7% | -7.2% | 1.28% | 12.49倍 | 0.62倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ドライルーブ | 400,000円 | +4.3% | +3.5% | 2.40% | 8.47倍 | 0.53倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
市場注目の銘柄
チャート関連のコラム
