室町ケミカルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/01/12 | 1,022 | 1,060 | 1,022 | 1,045 | +38 | +3.8% | 32,200 |
2022/01/11 | 977 | 1,007 | 977 | 1,007 | ±0 | ±0% | 40,300 |
2022/01/07 | 1,007 | 1,033 | 978 | 1,007 | ±0 | ±0% | 49,900 |
2022/01/06 | 1,000 | 1,021 | 989 | 1,007 | -19 | -1.9% | 62,100 |
2022/01/05 | 1,075 | 1,075 | 1,026 | 1,026 | -49 | -4.6% | 57,300 |
2022/01/04 | 1,093 | 1,093 | 1,057 | 1,075 | -11 | -1% | 57,600 |
2021/12/30 | 1,056 | 1,089 | 1,035 | 1,086 | +18 | +1.7% | 62,400 |
2021/12/29 | 1,038 | 1,078 | 1,030 | 1,068 | +30 | +2.9% | 55,400 |
2021/12/28 | 1,022 | 1,044 | 1,012 | 1,038 | +25 | +2.5% | 62,300 |
2021/12/27 | 1,100 | 1,121 | 1,000 | 1,013 | -41 | -3.9% | 208,900 |
2021/12/24 | 1,052 | 1,073 | 1,045 | 1,054 | +26 | +2.5% | 68,800 |
2021/12/23 | 999 | 1,035 | 991 | 1,028 | +33 | +3.3% | 63,200 |
2021/12/22 | 950 | 995 | 949 | 995 | +55 | +5.9% | 41,200 |
2021/12/21 | 940 | 962 | 921 | 940 | +13 | +1.4% | 41,400 |
2021/12/20 | 980 | 983 | 927 | 927 | -65 | -6.6% | 83,300 |
2021/12/17 | 1,000 | 1,007 | 986 | 992 | -22 | -2.2% | 36,300 |
2021/12/16 | 1,025 | 1,037 | 1,006 | 1,014 | +5 | +0.5% | 29,400 |
2021/12/15 | 983 | 1,011 | 982 | 1,009 | +22 | +2.2% | 31,700 |
2021/12/14 | 1,002 | 1,003 | 969 | 987 | -17 | -1.7% | 62,400 |
2021/12/13 | 1,020 | 1,021 | 998 | 1,004 | -18 | -1.8% | 40,800 |
2021/12/10 | 1,072 | 1,072 | 1,012 | 1,022 | -33 | -3.1% | 34,100 |
2021/12/09 | 1,078 | 1,079 | 1,050 | 1,055 | -18 | -1.7% | 15,600 |
2021/12/08 | 1,104 | 1,104 | 1,064 | 1,073 | -1 | -0.1% | 22,400 |
2021/12/07 | 1,027 | 1,081 | 1,026 | 1,074 | +47 | +4.6% | 38,900 |
2021/12/06 | 1,050 | 1,050 | 1,019 | 1,027 | -34 | -3.2% | 33,600 |
2021/12/03 | 1,036 | 1,073 | 1,016 | 1,061 | +35 | +3.4% | 45,200 |
2021/12/02 | 1,043 | 1,067 | 992 | 1,026 | -47 | -4.4% | 120,900 |
2021/12/01 | 1,073 | 1,085 | 1,033 | 1,073 | -7 | -0.6% | 57,900 |
2021/11/30 | 1,128 | 1,144 | 1,079 | 1,080 | -25 | -2.3% | 59,100 |
2021/11/29 | 1,142 | 1,167 | 1,101 | 1,105 | -82 | -6.9% | 87,900 |
2021/11/26 | 1,229 | 1,229 | 1,169 | 1,187 | -35 | -2.9% | 80,400 |
2021/11/25 | 1,248 | 1,250 | 1,202 | 1,222 | -26 | -2.1% | 66,600 |
2021/11/24 | 1,265 | 1,294 | 1,235 | 1,248 | ±0 | ±0% | 116,500 |
2021/11/22 | 1,215 | 1,269 | 1,200 | 1,248 | +33 | +2.7% | 97,000 |
2021/11/19 | 1,236 | 1,242 | 1,200 | 1,215 | -8 | -0.7% | 43,800 |
2021/11/18 | 1,230 | 1,230 | 1,202 | 1,223 | -19 | -1.5% | 45,800 |
2021/11/17 | 1,200 | 1,244 | 1,170 | 1,242 | +51 | +4.3% | 87,200 |
2021/11/16 | 1,197 | 1,203 | 1,185 | 1,191 | -8 | -0.7% | 28,000 |
2021/11/15 | 1,192 | 1,216 | 1,184 | 1,199 | +25 | +2.1% | 49,400 |
2021/11/12 | 1,144 | 1,183 | 1,142 | 1,174 | +24 | +2.1% | 39,000 |
2021/11/11 | 1,139 | 1,157 | 1,121 | 1,150 | -3 | -0.3% | 52,300 |
2021/11/10 | 1,138 | 1,154 | 1,130 | 1,153 | +6 | +0.5% | 16,900 |
2021/11/09 | 1,156 | 1,164 | 1,138 | 1,147 | -11 | -0.9% | 24,200 |
2021/11/08 | 1,167 | 1,167 | 1,136 | 1,158 | -19 | -1.6% | 52,000 |
2021/11/05 | 1,216 | 1,223 | 1,170 | 1,177 | -42 | -3.4% | 73,500 |
2021/11/04 | 1,212 | 1,240 | 1,206 | 1,219 | +1 | +0.1% | 46,400 |
2021/11/02 | 1,225 | 1,259 | 1,217 | 1,218 | -16 | -1.3% | 69,800 |
2021/11/01 | 1,193 | 1,240 | 1,179 | 1,234 | +35 | +2.9% | 113,500 |
2021/10/29 | 1,105 | 1,207 | 1,104 | 1,199 | +94 | +8.5% | 542,000 |
2021/10/28 | 1,097 | 1,122 | 1,091 | 1,105 | -22 | -2% | 148,100 |
601~
650
件表示中 / 815件
類似銘柄と比較する
現在ご覧いただいている「室町ケミカル」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 |
---|---|---|---|---|---|---|---|---|
室町ケミカル | 70,300円 | +1.7% | +8.6% | 2.70% | 9.00倍 | 1.41倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
リボミック | 9,500円 | - | - | 0.00% | - | 1.02倍 |
|
東大発の創薬ベンチャー。RNA(リボ核酸)を利用した分子標的薬(アプタマー医薬)を開発 |
DWTI | 9,000円 | -6.5% | - | 0.00% | - | 2.27倍 |
|
三重大学発創薬ベンチャー。プロテインキナーゼ阻害剤開発技術はじめ眼病治療薬開発に集中 |
モダリス | 6,800円 | - | - | 0.00% | - | 1.91倍 |
|
遺伝子治療薬の創薬ベンチャー、切断しない独自のゲノム編集技術に強み。研究開発中心は米国 |
中京医薬 | 20,600円 | +1.2% | +8.8% | 2.43% | 39.85倍 | 0.87倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でFC展開。飲料水宅配事業を伸ばす |
市場注目の銘柄
チャート関連のコラム