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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 6,800 | 6,860 | 6,330 | 6,590 | -450 | -6.4% | 343,600 |
| 2025/10/30 | 6,250 | 7,450 | 6,230 | 7,040 | +590 | +9.1% | 488,100 |
| 2025/10/29 | 6,300 | 6,600 | 6,300 | 6,450 | +230 | +3.7% | 125,800 |
| 2025/10/28 | 6,240 | 6,300 | 6,150 | 6,220 | -120 | -1.9% | 77,000 |
| 2025/10/27 | 6,220 | 6,340 | 6,210 | 6,340 | +170 | +2.8% | 56,900 |
| 2025/10/24 | 6,300 | 6,300 | 6,160 | 6,170 | +110 | +1.8% | 58,000 |
| 2025/10/23 | 5,900 | 6,130 | 5,900 | 6,060 | +60 | +1% | 48,900 |
| 2025/10/22 | 6,070 | 6,120 | 5,940 | 6,000 | -70 | -1.2% | 79,700 |
| 2025/10/21 | 6,190 | 6,290 | 6,060 | 6,070 | -150 | -2.4% | 75,300 |
| 2025/10/20 | 6,300 | 6,330 | 6,170 | 6,220 | +50 | +0.8% | 88,600 |
| 2025/10/17 | 6,060 | 6,290 | 6,060 | 6,170 | +40 | +0.7% | 74,900 |
| 2025/10/16 | 6,020 | 6,220 | 6,020 | 6,130 | +170 | +2.9% | 84,700 |
| 2025/10/15 | 5,720 | 5,970 | 5,720 | 5,960 | +240 | +4.2% | 78,600 |
| 2025/10/14 | 5,860 | 5,940 | 5,660 | 5,720 | -340 | -5.6% | 144,900 |
| 2025/10/10 | 6,300 | 6,360 | 6,010 | 6,060 | -320 | -5% | 88,100 |
| 2025/10/09 | 6,210 | 6,380 | 6,210 | 6,380 | +240 | +3.9% | 105,500 |
| 2025/10/08 | 6,310 | 6,450 | 6,130 | 6,140 | -200 | -3.2% | 116,800 |
| 2025/10/07 | 6,370 | 6,410 | 6,260 | 6,340 | +20 | +0.3% | 141,300 |
| 2025/10/06 | 6,380 | 6,480 | 6,280 | 6,320 | -60 | -0.9% | 174,800 |
| 2025/10/03 | 5,840 | 6,420 | 5,840 | 6,380 | +540 | +9.2% | 375,700 |
| 2025/10/02 | 5,800 | 5,860 | 5,720 | 5,840 | +130 | +2.3% | 75,600 |
| 2025/10/01 | 5,910 | 5,910 | 5,650 | 5,710 | -200 | -3.4% | 103,500 |
| 2025/09/30 | 5,910 | 5,950 | 5,810 | 5,910 | +30 | +0.5% | 70,600 |
| 2025/09/29 | 5,800 | 5,940 | 5,800 | 5,880 | -70 | -1.2% | 79,500 |
| 2025/09/26 | 5,990 | 6,050 | 5,910 | 5,950 | -30 | -0.5% | 88,900 |
| 2025/09/25 | 5,970 | 5,990 | 5,900 | 5,980 | ±0 | ±0% | 71,300 |
| 2025/09/24 | 6,000 | 6,030 | 5,910 | 5,980 | ±0 | ±0% | 71,100 |
| 2025/09/22 | 5,970 | 6,070 | 5,940 | 5,980 | +110 | +1.9% | 131,100 |
| 2025/09/19 | 5,940 | 5,980 | 5,750 | 5,870 | +30 | +0.5% | 167,200 |
| 2025/09/18 | 5,820 | 5,880 | 5,790 | 5,840 | +160 | +2.8% | 114,600 |
| 2025/09/17 | 5,740 | 5,800 | 5,680 | 5,680 | -120 | -2.1% | 93,600 |
| 2025/09/16 | 5,910 | 5,950 | 5,760 | 5,800 | +20 | +0.3% | 175,500 |
| 2025/09/12 | 5,800 | 5,850 | 5,700 | 5,780 | +50 | +0.9% | 120,800 |
| 2025/09/11 | 5,800 | 5,840 | 5,680 | 5,730 | -50 | -0.9% | 165,100 |
| 2025/09/10 | 5,720 | 5,790 | 5,570 | 5,780 | -130 | -2.2% | 635,900 |
| 2025/09/09 | 6,000 | 6,060 | 5,870 | 5,910 | +70 | +1.2% | 101,700 |
| 2025/09/08 | 5,910 | 5,960 | 5,780 | 5,840 | -60 | -1% | 108,700 |
| 2025/09/05 | 5,550 | 5,940 | 5,550 | 5,900 | +360 | +6.5% | 208,200 |
| 2025/09/04 | 5,530 | 5,610 | 5,500 | 5,540 | +60 | +1.1% | 123,000 |
| 2025/09/03 | 5,520 | 5,590 | 5,470 | 5,480 | -60 | -1.1% | 257,800 |
| 2025/09/02 | 5,470 | 5,630 | 5,400 | 5,540 | +80 | +1.5% | 227,600 |
| 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 |
1～
50
件表示中 / 3815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 | 659,000円 | +9.2% | +37.7% | 2.12% | 15.50倍 | 1.50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 |
| リケンテクノス | 139,900円 | +4.6% | -2.7% | 2.93% | 11.81倍 | 1.06倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 日農薬 | 86,400円 | +9.0% | +3.0% | 2.89% | 13.52倍 | 0.87倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 大日精 | 380,500円 | +2.0% | +5.6% | 4.57% | 10.65倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 住精化 | 478,000円 | -1.7% | -17.2% | 4.18% | 9.35倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
