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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 3766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 | 587,000円 | +9.2% | +18.5% | 2.04% | 15.20倍 | 1.45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 |
| 大有機 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55倍 | 1.38倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64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 |
| リケンテクノス | 120,700円 | +4.6% | -2.7% | 3.40% | 10.37倍 | 0.93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 |
| ＪＳＰ | 196,100円 | -0.2% | -13.8% | 4.08% | 10.70倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
