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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,025 | 3,065 | 3,000 | 3,030 | +45 | +1.5% | 50,200 |
| 2024/09/19 | 2,970 | 3,020 | 2,935 | 2,985 | +55 | +1.9% | 41,100 |
| 2024/09/18 | 2,967 | 3,005 | 2,907 | 2,930 | -30 | -1% | 27,800 |
| 2024/09/17 | 2,988 | 2,994 | 2,914 | 2,960 | -39 | -1.3% | 35,700 |
| 2024/09/13 | 3,045 | 3,080 | 2,985 | 2,999 | -21 | -0.7% | 42,800 |
| 2024/09/12 | 2,885 | 3,040 | 2,885 | 3,020 | +139 | +4.8% | 51,300 |
| 2024/09/11 | 2,900 | 2,935 | 2,850 | 2,881 | -44 | -1.5% | 45,500 |
| 2024/09/10 | 2,964 | 2,974 | 2,919 | 2,925 | -38 | -1.3% | 37,100 |
| 2024/09/09 | 3,015 | 3,015 | 2,950 | 2,963 | -122 | -4% | 37,600 |
| 2024/09/06 | 3,150 | 3,150 | 3,060 | 3,085 | -45 | -1.4% | 18,600 |
| 2024/09/05 | 3,140 | 3,200 | 3,090 | 3,130 | -5 | -0.2% | 34,800 |
| 2024/09/04 | 3,155 | 3,175 | 3,070 | 3,135 | -130 | -4% | 76,100 |
| 2024/09/03 | 3,200 | 3,280 | 3,190 | 3,265 | +70 | +2.2% | 49,700 |
| 2024/09/02 | 3,265 | 3,285 | 3,185 | 3,195 | -65 | -2% | 50,800 |
| 2024/08/30 | 3,250 | 3,280 | 3,150 | 3,260 | -20 | -0.6% | 152,300 |
| 2024/08/29 | 3,160 | 3,310 | 3,100 | 3,280 | +140 | +4.5% | 279,000 |
| 2024/08/28 | 2,980 | 3,245 | 2,933 | 3,140 | +175 | +5.9% | 378,400 |
| 2024/08/27 | 2,990 | 2,990 | 2,920 | 2,965 | -27 | -0.9% | 70,300 |
| 2024/08/26 | 3,095 | 3,115 | 2,990 | 2,992 | -103 | -3.3% | 50,300 |
| 2024/08/23 | 3,040 | 3,095 | 3,000 | 3,095 | +55 | +1.8% | 36,000 |
| 2024/08/22 | 3,050 | 3,065 | 3,020 | 3,040 | ±0 | ±0% | 22,400 |
| 2024/08/21 | 3,010 | 3,050 | 3,010 | 3,040 | +5 | +0.2% | 27,200 |
| 2024/08/20 | 3,025 | 3,075 | 3,005 | 3,035 | +25 | +0.8% | 36,300 |
| 2024/08/19 | 3,040 | 3,080 | 2,975 | 3,010 | -75 | -2.4% | 46,600 |
| 2024/08/16 | 3,075 | 3,095 | 3,040 | 3,085 | +75 | +2.5% | 42,200 |
| 2024/08/15 | 2,904 | 3,055 | 2,898 | 3,010 | +136 | +4.7% | 64,600 |
| 2024/08/14 | 2,870 | 2,880 | 2,803 | 2,874 | -11 | -0.4% | 58,300 |
| 2024/08/13 | 2,714 | 2,898 | 2,703 | 2,885 | +210 | +7.9% | 78,100 |
| 2024/08/09 | 2,652 | 2,688 | 2,610 | 2,675 | +73 | +2.8% | 75,300 |
| 2024/08/08 | 2,668 | 2,702 | 2,601 | 2,602 | -156 | -5.7% | 89,400 |
| 2024/08/07 | 2,555 | 2,795 | 2,555 | 2,758 | +144 | +5.5% | 66,500 |
| 2024/08/06 | 2,699 | 2,699 | 2,548 | 2,614 | +215 | +9% | 89,600 |
| 2024/08/05 | 2,555 | 2,594 | 2,370 | 2,399 | -329 | -12.1% | 173,100 |
| 2024/08/02 | 2,864 | 2,871 | 2,719 | 2,728 | -287 | -9.5% | 185,000 |
| 2024/08/01 | 3,170 | 3,210 | 3,000 | 3,015 | -185 | -5.8% | 108,900 |
| 2024/07/31 | 3,625 | 3,625 | 3,025 | 3,200 | -355 | -10% | 313,400 |
| 2024/07/30 | 3,590 | 3,630 | 3,520 | 3,555 | -10 | -0.3% | 91,400 |
| 2024/07/29 | 3,505 | 3,575 | 3,495 | 3,565 | +110 | +3.2% | 41,600 |
| 2024/07/26 | 3,445 | 3,530 | 3,445 | 3,455 | +20 | +0.6% | 48,300 |
| 2024/07/25 | 3,435 | 3,485 | 3,430 | 3,435 | -60 | -1.7% | 65,200 |
| 2024/07/24 | 3,530 | 3,565 | 3,490 | 3,495 | -50 | -1.4% | 28,700 |
| 2024/07/23 | 3,550 | 3,585 | 3,515 | 3,545 | +60 | +1.7% | 54,100 |
| 2024/07/22 | 3,600 | 3,605 | 3,485 | 3,485 | -145 | -4% | 83,900 |
| 2024/07/19 | 3,670 | 3,670 | 3,600 | 3,630 | -50 | -1.4% | 32,700 |
| 2024/07/18 | 3,700 | 3,750 | 3,670 | 3,680 | -35 | -0.9% | 47,500 |
| 2024/07/17 | 3,720 | 3,770 | 3,705 | 3,715 | +10 | +0.3% | 30,500 |
| 2024/07/16 | 3,790 | 3,790 | 3,685 | 3,705 | -55 | -1.5% | 44,300 |
| 2024/07/12 | 3,750 | 3,800 | 3,715 | 3,760 | +40 | +1.1% | 38,400 |
| 2024/07/11 | 3,770 | 3,770 | 3,685 | 3,720 | -25 | -0.7% | 56,300 |
| 2024/07/10 | 3,875 | 3,880 | 3,690 | 3,745 | -80 | -2.1% | 66,800 |
1～
50
件表示中 / 3544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 | 303,000円 | +15.7% | +142.7% | 2.97% | 11.61倍 | 0.79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 |
| 大倉工 | 265,400円 | +4.0% | +5.2% | 4.14% | 7.38倍 | 0.50倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ソフト９９ | 146,100円 | -1.9% | +0.5% | 2.87% | 11.87倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 大日塗 | 107,700円 | +2.9% | -15.7% | 3.71% | 8.07倍 | 0.52倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 日特塗 | 122,700円 | -3.2% | -18.7% | 3.91% | 8.09倍 | 0.50倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
市場注目の銘柄
チャート関連のコラム
