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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 482 | 482 | 467 | 478 | -4 | -0.8% | 64,000 |
| 2006/02/09 | 477 | 482 | 477 | 482 | +2 | +0.4% | 20,000 |
| 2006/02/08 | 486 | 489 | 480 | 480 | -5 | -1% | 23,000 |
| 2006/02/07 | 492 | 492 | 485 | 485 | -3 | -0.6% | 36,000 |
| 2006/02/06 | 488 | 493 | 485 | 488 | -3 | -0.6% | 33,000 |
| 2006/02/03 | 486 | 493 | 486 | 491 | ±0 | ±0% | 22,000 |
| 2006/02/02 | 498 | 498 | 490 | 491 | -4 | -0.8% | 21,000 |
| 2006/02/01 | 498 | 498 | 493 | 495 | ±0 | ±0% | 37,000 |
| 2006/01/31 | 493 | 497 | 492 | 495 | -1 | -0.2% | 28,000 |
| 2006/01/30 | 498 | 499 | 491 | 496 | +1 | +0.2% | 74,000 |
| 2006/01/27 | 492 | 495 | 486 | 495 | +13 | +2.7% | 45,000 |
| 2006/01/26 | 476 | 482 | 470 | 482 | +11 | +2.3% | 107,000 |
| 2006/01/25 | 470 | 478 | 470 | 471 | +1 | +0.2% | 40,000 |
| 2006/01/24 | 461 | 470 | 461 | 470 | -1 | -0.2% | 49,000 |
| 2006/01/23 | 471 | 477 | 471 | 471 | -2 | -0.4% | 54,000 |
| 2006/01/20 | 477 | 479 | 473 | 473 | +1 | +0.2% | 26,000 |
| 2006/01/19 | 464 | 479 | 464 | 472 | +7 | +1.5% | 28,000 |
| 2006/01/18 | 480 | 480 | 464 | 465 | -19 | -3.9% | 63,000 |
| 2006/01/17 | 488 | 491 | 480 | 484 | -10 | -2% | 44,000 |
| 2006/01/16 | 494 | 494 | 491 | 494 | ±0 | ±0% | 40,000 |
| 2006/01/13 | 491 | 496 | 491 | 494 | ±0 | ±0% | 36,000 |
| 2006/01/12 | 495 | 495 | 490 | 494 | +2 | +0.4% | 48,000 |
| 2006/01/11 | 493 | 493 | 490 | 492 | -2 | -0.4% | 32,000 |
| 2006/01/10 | 495 | 498 | 493 | 494 | +2 | +0.4% | 50,000 |
| 2006/01/06 | 488 | 492 | 482 | 492 | +10 | +2.1% | 50,000 |
| 2006/01/05 | 486 | 486 | 482 | 482 | +1 | +0.2% | 21,000 |
| 2006/01/04 | 481 | 487 | 478 | 481 | +3 | +0.6% | 30,000 |
| 2005/12/30 | 478 | 478 | 472 | 478 | ±0 | ±0% | 28,000 |
| 2005/12/29 | 478 | 480 | 474 | 478 | +2 | +0.4% | 46,000 |
| 2005/12/28 | 474 | 476 | 472 | 476 | +2 | +0.4% | 32,000 |
| 2005/12/27 | 479 | 479 | 473 | 474 | -2 | -0.4% | 48,000 |
| 2005/12/26 | 475 | 479 | 474 | 476 | -1 | -0.2% | 88,000 |
| 2005/12/22 | 481 | 484 | 475 | 477 | -8 | -1.6% | 44,000 |
| 2005/12/21 | 485 | 485 | 475 | 485 | +6 | +1.3% | 37,000 |
| 2005/12/20 | 480 | 485 | 476 | 479 | -1 | -0.2% | 59,000 |
| 2005/12/19 | 485 | 485 | 479 | 480 | -7 | -1.4% | 73,000 |
| 2005/12/16 | 490 | 492 | 484 | 487 | -3 | -0.6% | 26,000 |
| 2005/12/15 | 482 | 490 | 482 | 490 | +4 | +0.8% | 31,000 |
| 2005/12/14 | 490 | 495 | 486 | 486 | -4 | -0.8% | 139,000 |
| 2005/12/13 | 489 | 493 | 489 | 490 | +1 | +0.2% | 50,000 |
| 2005/12/12 | 493 | 495 | 488 | 489 | -3 | -0.6% | 66,000 |
| 2005/12/09 | 479 | 498 | 479 | 492 | +12 | +2.5% | 80,000 |
| 2005/12/08 | 488 | 491 | 478 | 480 | -13 | -2.6% | 113,000 |
| 2005/12/07 | 495 | 505 | 489 | 493 | +3 | +0.6% | 291,000 |
| 2005/12/06 | 483 | 494 | 480 | 490 | +9 | +1.9% | 241,000 |
| 2005/12/05 | 476 | 486 | 476 | 481 | +1 | +0.2% | 70,000 |
| 2005/12/02 | 480 | 481 | 475 | 480 | +1 | +0.2% | 40,000 |
| 2005/12/01 | 476 | 479 | 475 | 479 | +4 | +0.8% | 21,000 |
| 2005/11/30 | 480 | 480 | 475 | 475 | -6 | -1.2% | 24,000 |
| 2005/11/29 | 481 | 483 | 479 | 481 | +1 | +0.2% | 31,000 |
4601～
4650
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
