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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 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 |
| 2025/06/19 | 3,740 | 3,740 | 3,680 | 3,705 | -15 | -0.4% | 33,500 |
| 2025/06/18 | 3,630 | 3,755 | 3,625 | 3,720 | +95 | +2.6% | 58,400 |
| 2025/06/17 | 3,640 | 3,640 | 3,580 | 3,625 | -15 | -0.4% | 33,100 |
| 2025/06/16 | 3,640 | 3,675 | 3,595 | 3,640 | +25 | +0.7% | 38,700 |
| 2025/06/13 | 3,660 | 3,670 | 3,600 | 3,615 | -35 | -1% | 42,500 |
| 2025/06/12 | 3,625 | 3,690 | 3,610 | 3,650 | -10 | -0.3% | 36,100 |
| 2025/06/11 | 3,645 | 3,675 | 3,600 | 3,660 | +70 | +1.9% | 42,400 |
| 2025/06/10 | 3,630 | 3,680 | 3,590 | 3,590 | +10 | +0.3% | 51,700 |
| 2025/06/09 | 3,665 | 3,680 | 3,575 | 3,580 | -55 | -1.5% | 36,600 |
| 2025/06/06 | 3,700 | 3,710 | 3,625 | 3,635 | -25 | -0.7% | 36,900 |
| 2025/06/05 | 3,630 | 3,685 | 3,615 | 3,660 | +30 | +0.8% | 42,400 |
| 2025/06/04 | 3,580 | 3,695 | 3,570 | 3,630 | +65 | +1.8% | 67,800 |
| 2025/06/03 | 3,585 | 3,625 | 3,535 | 3,565 | +15 | +0.4% | 55,000 |
| 2025/06/02 | 3,525 | 3,580 | 3,515 | 3,550 | +5 | +0.1% | 56,000 |
| 2025/05/30 | 3,470 | 3,575 | 3,455 | 3,545 | +55 | +1.6% | 67,600 |
| 2025/05/29 | 3,560 | 3,580 | 3,485 | 3,490 | -15 | -0.4% | 47,400 |
| 2025/05/28 | 3,460 | 3,545 | 3,455 | 3,505 | +50 | +1.4% | 67,000 |
| 2025/05/27 | 3,490 | 3,510 | 3,455 | 3,455 | -10 | -0.3% | 71,200 |
| 2025/05/26 | 3,470 | 3,480 | 3,410 | 3,465 | -20 | -0.6% | 66,100 |
| 2025/05/23 | 3,230 | 3,535 | 3,190 | 3,485 | +255 | +7.9% | 261,300 |
| 2025/05/22 | 3,140 | 3,300 | 3,140 | 3,230 | +60 | +1.9% | 85,700 |
| 2025/05/21 | 3,215 | 3,220 | 3,135 | 3,170 | -5 | -0.2% | 45,600 |
| 2025/05/20 | 3,235 | 3,280 | 3,145 | 3,175 | ±0 | ±0% | 85,700 |
| 2025/05/19 | 3,220 | 3,230 | 3,150 | 3,175 | -60 | -1.9% | 100,700 |
| 2025/05/16 | 3,095 | 3,335 | 3,070 | 3,235 | +165 | +5.4% | 339,600 |
| 2025/05/15 | 2,980 | 3,120 | 2,947 | 3,070 | +55 | +1.8% | 243,700 |
| 2025/05/14 | 2,690 | 3,040 | 2,641 | 3,015 | +359 | +13.5% | 446,300 |
| 2025/05/13 | 2,660 | 2,683 | 2,647 | 2,656 | +31 | +1.2% | 43,200 |
| 2025/05/12 | 2,623 | 2,638 | 2,600 | 2,625 | +32 | +1.2% | 33,800 |
| 2025/05/09 | 2,590 | 2,622 | 2,585 | 2,593 | +23 | +0.9% | 46,100 |
| 2025/05/08 | 2,640 | 2,640 | 2,569 | 2,570 | -30 | -1.2% | 51,700 |
| 2025/05/07 | 2,582 | 2,647 | 2,557 | 2,600 | +17 | +0.7% | 65,800 |
| 2025/05/02 | 2,599 | 2,599 | 2,562 | 2,583 | +2 | +0.1% | 88,300 |
1～
50
件表示中 / 3741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 | 416,500円 | +9.2% | +4.6% | 2.88% | 12.46倍 | 1.03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 |
| 堺化学 | 275,500円 | +1.9% | +3.5% | 4.72% | 7.87倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| レック | 118,000円 | +5.6% | +3.2% | 1.69% | 19.18倍 | 1.11倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 北興化 | 144,900円 | +2.8% | +0.2% | 2.76% | 9.90倍 | 0.78倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日化産 | 201,500円 | -3.1% | -23.1% | 4.47% | 21.79倍 | 0.84倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
