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 |
---|---|---|---|---|---|---|---|
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 |
2021/10/27 | 1,155 | 1,160 | 1,121 | 1,127 | -58 | -4.9% | 93,700 |
2021/10/26 | 1,171 | 1,187 | 1,163 | 1,185 | +18 | +1.5% | 37,800 |
2021/10/25 | 1,142 | 1,178 | 1,136 | 1,167 | -48 | -4% | 112,700 |
2021/10/22 | 1,213 | 1,243 | 1,184 | 1,215 | -17 | -1.4% | 105,300 |
2021/10/21 | 1,284 | 1,320 | 1,221 | 1,232 | -68 | -5.2% | 136,500 |
2021/10/20 | 1,310 | 1,354 | 1,298 | 1,300 | +5 | +0.4% | 166,200 |
2021/10/19 | 1,297 | 1,343 | 1,266 | 1,295 | +16 | +1.3% | 301,900 |
2021/10/18 | 1,406 | 1,455 | 1,260 | 1,279 | +124 | +10.7% | 871,300 |
2021/10/15 | 1,123 | 1,165 | 1,115 | 1,155 | +40 | +3.6% | 57,400 |
2021/10/14 | 1,088 | 1,126 | 1,088 | 1,115 | +29 | +2.7% | 23,100 |
2021/10/13 | 1,123 | 1,123 | 1,086 | 1,086 | -37 | -3.3% | 18,700 |
2021/10/12 | 1,127 | 1,139 | 1,110 | 1,123 | +3 | +0.3% | 17,700 |
2021/10/11 | 1,092 | 1,120 | 1,090 | 1,120 | +19 | +1.7% | 11,200 |
2021/10/08 | 1,110 | 1,121 | 1,101 | 1,101 | ±0 | ±0% | 11,100 |
2021/10/07 | 1,103 | 1,127 | 1,094 | 1,101 | -2 | -0.2% | 19,000 |
2021/10/06 | 1,103 | 1,140 | 1,085 | 1,103 | +1 | +0.1% | 26,000 |
2021/10/05 | 1,090 | 1,106 | 1,043 | 1,102 | -11 | -1% | 36,900 |
2021/10/04 | 1,165 | 1,165 | 1,111 | 1,113 | -25 | -2.2% | 24,500 |
2021/10/01 | 1,130 | 1,148 | 1,108 | 1,138 | -11 | -1% | 48,200 |
2021/09/30 | 1,167 | 1,167 | 1,138 | 1,149 | -24 | -2% | 13,700 |
2021/09/29 | 1,141 | 1,173 | 1,130 | 1,173 | +15 | +1.3% | 23,100 |
2021/09/28 | 1,170 | 1,170 | 1,140 | 1,158 | -20 | -1.7% | 11,600 |
2021/09/27 | 1,171 | 1,192 | 1,158 | 1,178 | +8 | +0.7% | 25,800 |
2021/09/24 | 1,200 | 1,200 | 1,163 | 1,170 | +30 | +2.6% | 30,900 |
2021/09/22 | 1,151 | 1,167 | 1,138 | 1,140 | -40 | -3.4% | 35,400 |
2021/09/21 | 1,131 | 1,202 | 1,131 | 1,180 | -22 | -1.8% | 41,000 |
2021/09/17 | 1,181 | 1,207 | 1,181 | 1,202 | ±0 | ±0% | 28,000 |
2021/09/16 | 1,238 | 1,238 | 1,198 | 1,202 | -34 | -2.8% | 26,200 |
2021/09/15 | 1,201 | 1,236 | 1,179 | 1,236 | +16 | +1.3% | 48,000 |
2021/09/14 | 1,242 | 1,244 | 1,197 | 1,220 | -12 | -1% | 44,300 |
2021/09/13 | 1,238 | 1,247 | 1,229 | 1,232 | -14 | -1.1% | 33,700 |
2021/09/10 | 1,201 | 1,254 | 1,201 | 1,246 | +21 | +1.7% | 68,400 |
2021/09/09 | 1,161 | 1,225 | 1,161 | 1,225 | +68 | +5.9% | 55,100 |
2021/09/08 | 1,170 | 1,184 | 1,157 | 1,157 | -16 | -1.4% | 32,400 |
2021/09/07 | 1,200 | 1,205 | 1,173 | 1,173 | -37 | -3.1% | 43,500 |
2021/09/06 | 1,220 | 1,233 | 1,197 | 1,210 | +11 | +0.9% | 41,900 |
2021/09/03 | 1,161 | 1,199 | 1,161 | 1,199 | +18 | +1.5% | 35,900 |
2021/09/02 | 1,202 | 1,205 | 1,171 | 1,181 | -19 | -1.6% | 43,100 |
2021/09/01 | 1,198 | 1,215 | 1,176 | 1,200 | +14 | +1.2% | 56,300 |
751~
800
件表示中 / 926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 | 77,300円 | +5.2% | +0.5% | 3.23% | 10.31倍 | 1.36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 |
DWTI | 9,600円 | -6.5% | - | 0.00% | - | 4.29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 |
リボミック | 8,000円 | - | - | 0.00% | - | 0.99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 |
窪田製薬 | 5,900円 | +400.0% | - | 0.00% | - | 1.64倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
中京医薬 | 20,800円 | +1.2% | +8.8% | 2.40% | 40.31倍 | 0.89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