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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,666 | 1,686 | 1,656 | 1,681 | +8 | +0.5% | 44,900 |
| 2023/08/03 | 1,703 | 1,704 | 1,666 | 1,673 | -35 | -2% | 110,200 |
| 2023/08/02 | 1,730 | 1,730 | 1,705 | 1,708 | -29 | -1.7% | 63,200 |
| 2023/08/01 | 1,767 | 1,782 | 1,732 | 1,737 | -19 | -1.1% | 60,100 |
| 2023/07/31 | 1,760 | 1,774 | 1,742 | 1,756 | +8 | +0.5% | 60,800 |
| 2023/07/28 | 1,740 | 1,750 | 1,711 | 1,748 | -54 | -3% | 133,700 |
| 2023/07/27 | 1,805 | 1,805 | 1,780 | 1,802 | ±0 | ±0% | 35,900 |
| 2023/07/26 | 1,813 | 1,813 | 1,785 | 1,802 | +2 | +0.1% | 19,300 |
| 2023/07/25 | 1,800 | 1,811 | 1,794 | 1,800 | +10 | +0.6% | 31,800 |
| 2023/07/24 | 1,792 | 1,801 | 1,781 | 1,790 | +15 | +0.8% | 26,500 |
| 2023/07/21 | 1,772 | 1,777 | 1,760 | 1,775 | +3 | +0.2% | 22,800 |
| 2023/07/20 | 1,787 | 1,793 | 1,772 | 1,772 | -5 | -0.3% | 24,400 |
| 2023/07/19 | 1,760 | 1,777 | 1,759 | 1,777 | +24 | +1.4% | 23,900 |
| 2023/07/18 | 1,761 | 1,761 | 1,742 | 1,753 | -7 | -0.4% | 52,200 |
| 2023/07/14 | 1,780 | 1,783 | 1,755 | 1,760 | -20 | -1.1% | 27,300 |
| 2023/07/13 | 1,774 | 1,788 | 1,770 | 1,780 | +7 | +0.4% | 22,800 |
| 2023/07/12 | 1,791 | 1,796 | 1,764 | 1,773 | -18 | -1% | 28,100 |
| 2023/07/11 | 1,825 | 1,837 | 1,787 | 1,791 | -42 | -2.3% | 45,900 |
| 2023/07/10 | 1,840 | 1,857 | 1,830 | 1,833 | -1 | -0.1% | 40,400 |
| 2023/07/07 | 1,830 | 1,853 | 1,815 | 1,834 | +5 | +0.3% | 28,600 |
| 2023/07/06 | 1,834 | 1,858 | 1,824 | 1,829 | -1 | -0.1% | 37,800 |
| 2023/07/05 | 1,814 | 1,832 | 1,814 | 1,830 | +4 | +0.2% | 27,200 |
| 2023/07/04 | 1,833 | 1,844 | 1,820 | 1,826 | ±0 | ±0% | 36,900 |
| 2023/07/03 | 1,784 | 1,829 | 1,784 | 1,826 | +60 | +3.4% | 39,800 |
| 2023/06/30 | 1,790 | 1,797 | 1,761 | 1,766 | -24 | -1.3% | 33,200 |
| 2023/06/29 | 1,800 | 1,804 | 1,789 | 1,790 | -10 | -0.6% | 19,400 |
| 2023/06/28 | 1,774 | 1,800 | 1,774 | 1,800 | +26 | +1.5% | 30,600 |
| 2023/06/27 | 1,780 | 1,780 | 1,763 | 1,774 | +8 | +0.5% | 17,300 |
| 2023/06/26 | 1,771 | 1,777 | 1,753 | 1,766 | +7 | +0.4% | 24,900 |
| 2023/06/23 | 1,780 | 1,789 | 1,753 | 1,759 | -3 | -0.2% | 50,700 |
| 2023/06/22 | 1,749 | 1,771 | 1,735 | 1,762 | +16 | +0.9% | 47,200 |
| 2023/06/21 | 1,747 | 1,751 | 1,738 | 1,746 | -10 | -0.6% | 41,700 |
| 2023/06/20 | 1,758 | 1,762 | 1,750 | 1,756 | +2 | +0.1% | 22,100 |
| 2023/06/19 | 1,766 | 1,771 | 1,746 | 1,754 | -13 | -0.7% | 38,600 |
| 2023/06/16 | 1,781 | 1,783 | 1,765 | 1,767 | -20 | -1.1% | 43,600 |
| 2023/06/15 | 1,786 | 1,803 | 1,780 | 1,787 | +6 | +0.3% | 21,400 |
| 2023/06/14 | 1,787 | 1,795 | 1,776 | 1,781 | -6 | -0.3% | 30,100 |
| 2023/06/13 | 1,798 | 1,801 | 1,777 | 1,787 | -11 | -0.6% | 23,000 |
| 2023/06/12 | 1,793 | 1,799 | 1,789 | 1,798 | +19 | +1.1% | 11,700 |
| 2023/06/09 | 1,798 | 1,798 | 1,775 | 1,779 | +4 | +0.2% | 30,200 |
| 2023/06/08 | 1,795 | 1,812 | 1,773 | 1,775 | -6 | -0.3% | 25,300 |
| 2023/06/07 | 1,795 | 1,803 | 1,780 | 1,781 | -14 | -0.8% | 36,000 |
| 2023/06/06 | 1,782 | 1,795 | 1,780 | 1,795 | +2 | +0.1% | 15,700 |
| 2023/06/05 | 1,800 | 1,813 | 1,789 | 1,793 | +15 | +0.8% | 21,200 |
| 2023/06/02 | 1,751 | 1,783 | 1,750 | 1,778 | +39 | +2.2% | 23,900 |
| 2023/06/01 | 1,772 | 1,789 | 1,738 | 1,739 | -32 | -1.8% | 40,100 |
| 2023/05/31 | 1,796 | 1,797 | 1,768 | 1,771 | -35 | -1.9% | 62,500 |
| 2023/05/30 | 1,830 | 1,838 | 1,796 | 1,806 | -11 | -0.6% | 28,200 |
| 2023/05/29 | 1,844 | 1,861 | 1,817 | 1,817 | -16 | -0.9% | 20,600 |
| 2023/05/26 | 1,876 | 1,881 | 1,833 | 1,833 | -48 | -2.6% | 37,900 |
501～
550
件表示中 / 3767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 | 581,000円 | +9.2% | +18.5% | 2.07% | 15.05倍 | 1.44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 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27倍 | 1.36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 | 460,500円 | -1.7% | -17.2% | 4.34% | 9.01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 | 120,400円 | +4.6% | -2.7% | 3.41% | 10.35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 | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63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
