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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 289 | 289 | 285 | 286 | -3 | -1% | 13,000 |
| 2009/07/27 | 287 | 290 | 284 | 289 | +6 | +2.1% | 23,000 |
| 2009/07/24 | 285 | 286 | 282 | 283 | ±0 | ±0% | 23,000 |
| 2009/07/23 | 282 | 285 | 282 | 283 | +1 | +0.4% | 38,000 |
| 2009/07/22 | 278 | 284 | 278 | 282 | +5 | +1.8% | 45,000 |
| 2009/07/21 | 275 | 278 | 275 | 277 | +1 | +0.4% | 31,000 |
| 2009/07/17 | 279 | 279 | 270 | 276 | +1 | +0.4% | 39,000 |
| 2009/07/16 | 280 | 285 | 275 | 275 | -1 | -0.4% | 56,000 |
| 2009/07/15 | 271 | 277 | 271 | 276 | +3 | +1.1% | 31,000 |
| 2009/07/14 | 280 | 280 | 273 | 273 | -2 | -0.7% | 36,000 |
| 2009/07/13 | 285 | 285 | 275 | 275 | -7 | -2.5% | 58,000 |
| 2009/07/10 | 280 | 285 | 280 | 282 | ±0 | ±0% | 37,000 |
| 2009/07/09 | 284 | 285 | 282 | 282 | -5 | -1.7% | 32,000 |
| 2009/07/08 | 294 | 294 | 286 | 287 | -7 | -2.4% | 92,000 |
| 2009/07/07 | 297 | 298 | 294 | 294 | -2 | -0.7% | 58,000 |
| 2009/07/06 | 295 | 297 | 294 | 296 | +2 | +0.7% | 48,000 |
| 2009/07/03 | 299 | 299 | 291 | 294 | -2 | -0.7% | 63,000 |
| 2009/07/02 | 298 | 299 | 294 | 296 | -2 | -0.7% | 22,000 |
| 2009/07/01 | 297 | 300 | 295 | 298 | +2 | +0.7% | 28,000 |
| 2009/06/30 | 297 | 298 | 294 | 296 | ±0 | ±0% | 56,000 |
| 2009/06/29 | 300 | 300 | 296 | 296 | -3 | -1% | 25,000 |
| 2009/06/26 | 300 | 300 | 298 | 299 | +1 | +0.3% | 16,000 |
| 2009/06/25 | 297 | 298 | 296 | 298 | +2 | +0.7% | 31,000 |
| 2009/06/24 | 300 | 300 | 295 | 296 | -1 | -0.3% | 45,000 |
| 2009/06/23 | 300 | 300 | 295 | 297 | -5 | -1.7% | 42,000 |
| 2009/06/22 | 303 | 305 | 302 | 302 | ±0 | ±0% | 53,000 |
| 2009/06/19 | 299 | 303 | 298 | 302 | +5 | +1.7% | 64,000 |
| 2009/06/18 | 300 | 300 | 297 | 297 | +1 | +0.3% | 27,000 |
| 2009/06/17 | 299 | 299 | 293 | 296 | ±0 | ±0% | 22,000 |
| 2009/06/16 | 301 | 304 | 295 | 296 | -7 | -2.3% | 87,000 |
| 2009/06/15 | 305 | 305 | 302 | 303 | +2 | +0.7% | 48,000 |
| 2009/06/12 | 301 | 303 | 301 | 301 | -2 | -0.7% | 35,000 |
| 2009/06/11 | 304 | 305 | 300 | 303 | +1 | +0.3% | 30,000 |
| 2009/06/10 | 301 | 304 | 300 | 302 | +1 | +0.3% | 33,000 |
| 2009/06/09 | 309 | 309 | 300 | 301 | -6 | -2% | 65,000 |
| 2009/06/08 | 307 | 315 | 306 | 307 | +5 | +1.7% | 62,000 |
| 2009/06/05 | 305 | 305 | 302 | 302 | ±0 | ±0% | 28,000 |
| 2009/06/04 | 300 | 305 | 297 | 302 | +3 | +1% | 94,000 |
| 2009/06/03 | 300 | 300 | 296 | 299 | -1 | -0.3% | 50,000 |
| 2009/06/02 | 304 | 304 | 295 | 300 | +1 | +0.3% | 96,000 |
| 2009/06/01 | 306 | 310 | 297 | 299 | -2 | -0.7% | 109,000 |
| 2009/05/29 | 309 | 310 | 298 | 301 | -12 | -3.8% | 231,000 |
| 2009/05/28 | 313 | 313 | 310 | 313 | ±0 | ±0% | 10,000 |
| 2009/05/27 | 314 | 317 | 313 | 313 | ±0 | ±0% | 42,000 |
| 2009/05/26 | 313 | 316 | 309 | 313 | +5 | +1.6% | 40,000 |
| 2009/05/25 | 310 | 310 | 306 | 308 | +1 | +0.3% | 25,000 |
| 2009/05/22 | 309 | 309 | 307 | 307 | -2 | -0.6% | 9,000 |
| 2009/05/21 | 310 | 310 | 304 | 309 | -1 | -0.3% | 23,000 |
| 2009/05/20 | 308 | 310 | 298 | 310 | -1 | -0.3% | 55,000 |
| 2009/05/19 | 321 | 321 | 304 | 311 | -10 | -3.1% | 61,000 |
3751～
3800
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
