第一工業製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 5,620 | 5,620 | 5,410 | 5,460 | -170 | -3% | 125,900 |
| 2025/08/29 | 5,550 | 5,750 | 5,500 | 5,630 | +160 | +2.9% | 163,900 |
| 2025/08/28 | 5,350 | 5,490 | 5,340 | 5,470 | +80 | +1.5% | 116,700 |
| 2025/08/27 | 5,280 | 5,440 | 5,280 | 5,390 | +120 | +2.3% | 191,000 |
| 2025/08/26 | 5,560 | 5,600 | 5,270 | 5,270 | -590 | -10.1% | 466,000 |
| 2025/08/25 | 5,940 | 5,950 | 5,840 | 5,860 | +10 | +0.2% | 36,400 |
| 2025/08/22 | 5,910 | 5,930 | 5,800 | 5,850 | +40 | +0.7% | 46,800 |
| 2025/08/21 | 5,780 | 5,920 | 5,710 | 5,810 | -20 | -0.3% | 56,900 |
| 2025/08/20 | 6,020 | 6,020 | 5,810 | 5,830 | -190 | -3.2% | 56,200 |
| 2025/08/19 | 6,230 | 6,230 | 5,960 | 6,020 | -210 | -3.4% | 80,100 |
| 2025/08/18 | 6,220 | 6,280 | 6,120 | 6,230 | ±0 | ±0% | 72,100 |
| 2025/08/15 | 5,860 | 6,240 | 5,850 | 6,230 | +370 | +6.3% | 117,500 |
| 2025/08/14 | 5,760 | 5,880 | 5,750 | 5,860 | +70 | +1.2% | 62,300 |
| 2025/08/13 | 5,630 | 5,790 | 5,600 | 5,790 | +190 | +3.4% | 64,100 |
| 2025/08/12 | 5,580 | 5,650 | 5,540 | 5,600 | -10 | -0.2% | 53,600 |
| 2025/08/08 | 5,600 | 5,740 | 5,590 | 5,610 | +30 | +0.5% | 86,600 |
| 2025/08/07 | 5,430 | 5,580 | 5,420 | 5,580 | +210 | +3.9% | 104,000 |
| 2025/08/06 | 5,250 | 5,390 | 5,240 | 5,370 | +120 | +2.3% | 54,800 |
| 2025/08/05 | 5,090 | 5,300 | 5,080 | 5,250 | +200 | +4% | 80,600 |
| 2025/08/04 | 5,000 | 5,100 | 4,935 | 5,050 | -50 | -1% | 74,400 |
| 2025/08/01 | 5,100 | 5,190 | 5,040 | 5,100 | -90 | -1.7% | 85,100 |
| 2025/07/31 | 5,200 | 5,230 | 5,030 | 5,190 | +80 | +1.6% | 130,400 |
| 2025/07/30 | 5,190 | 5,500 | 4,985 | 5,110 | -120 | -2.3% | 337,000 |
| 2025/07/29 | 4,505 | 5,230 | 4,400 | 5,230 | +705 | +15.6% | 180,000 |
| 2025/07/28 | 4,525 | 4,555 | 4,480 | 4,525 | +25 | +0.6% | 47,900 |
| 2025/07/25 | 4,475 | 4,530 | 4,450 | 4,500 | +35 | +0.8% | 40,100 |
| 2025/07/24 | 4,430 | 4,480 | 4,375 | 4,465 | +70 | +1.6% | 45,300 |
| 2025/07/23 | 4,370 | 4,430 | 4,295 | 4,395 | +20 | +0.5% | 70,300 |
| 2025/07/22 | 4,395 | 4,425 | 4,345 | 4,375 | -35 | -0.8% | 42,000 |
| 2025/07/18 | 4,420 | 4,445 | 4,345 | 4,410 | -10 | -0.2% | 38,800 |
| 2025/07/17 | 4,460 | 4,490 | 4,385 | 4,420 | -50 | -1.1% | 98,400 |
| 2025/07/16 | 4,275 | 4,490 | 4,270 | 4,470 | +220 | +5.2% | 136,700 |
| 2025/07/15 | 4,160 | 4,295 | 4,135 | 4,250 | +85 | +2% | 96,700 |
| 2025/07/14 | 4,035 | 4,180 | 3,990 | 4,165 | +135 | +3.3% | 62,700 |
| 2025/07/11 | 4,005 | 4,090 | 4,005 | 4,030 | +30 | +0.8% | 44,100 |
| 2025/07/10 | 3,930 | 4,010 | 3,900 | 4,000 | +125 | +3.2% | 62,800 |
| 2025/07/09 | 3,925 | 3,965 | 3,875 | 3,875 | +10 | +0.3% | 26,600 |
| 2025/07/08 | 3,800 | 3,895 | 3,785 | 3,865 | +35 | +0.9% | 31,500 |
| 2025/07/07 | 3,900 | 3,920 | 3,800 | 3,830 | -100 | -2.5% | 24,500 |
| 2025/07/04 | 3,940 | 3,955 | 3,920 | 3,930 | +5 | +0.1% | 14,200 |
| 2025/07/03 | 3,895 | 3,955 | 3,870 | 3,925 | +30 | +0.8% | 31,300 |
| 2025/07/02 | 3,920 | 3,965 | 3,890 | 3,895 | -70 | -1.8% | 26,100 |
| 2025/07/01 | 3,955 | 3,995 | 3,915 | 3,965 | +10 | +0.3% | 31,500 |
| 2025/06/30 | 3,955 | 4,030 | 3,920 | 3,955 | +30 | +0.8% | 49,600 |
| 2025/06/27 | 3,965 | 3,985 | 3,905 | 3,925 | -30 | -0.8% | 29,600 |
| 2025/06/26 | 3,895 | 3,965 | 3,890 | 3,955 | +60 | +1.5% | 49,000 |
| 2025/06/25 | 3,805 | 3,910 | 3,770 | 3,895 | +85 | +2.2% | 60,300 |
| 2025/06/24 | 3,795 | 3,825 | 3,745 | 3,810 | +40 | +1.1% | 36,500 |
| 2025/06/23 | 3,795 | 3,795 | 3,710 | 3,770 | -40 | -1% | 21,300 |
| 2025/06/20 | 3,705 | 3,815 | 3,695 | 3,810 | +105 | +2.8% | 105,400 |
1～
50
件表示中 / 3774件
類似銘柄と比較する
現在ご覧いただいている「一工薬」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 |
|---|---|---|---|---|---|---|---|---|
| 一工薬 | 546,000円 | +9.2% | +18.5% | 2.20% | 14.14倍 | 1.35倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| ＪＳＰ | 194,100円 | -0.2% | -13.8% | 4.12% | 10.60倍 | 0.50倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 高圧ガス | 106,800円 | +3.1% | +6.9% | 3.75% | 13.10倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| メック | 294,200円 | +9.7% | +8.9% | 1.87% | 14.92倍 | 1.96倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ＤＮＣ | 75,000円 | -1.6% | -28.8% | 5.07% | 9.85倍 | 0.59倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
