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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,293 | 2,308 | 2,282 | 2,295 | -26 | -1.1% | 66,600 |
2022/08/03 | 2,311 | 2,325 | 2,298 | 2,321 | +13 | +0.6% | 66,000 |
2022/08/02 | 2,340 | 2,363 | 2,305 | 2,308 | -42 | -1.8% | 87,000 |
2022/08/01 | 2,347 | 2,372 | 2,321 | 2,350 | +3 | +0.1% | 114,900 |
2022/07/29 | 2,413 | 2,425 | 2,342 | 2,347 | -160 | -6.4% | 170,300 |
2022/07/28 | 2,489 | 2,509 | 2,483 | 2,507 | +32 | +1.3% | 64,800 |
2022/07/27 | 2,478 | 2,485 | 2,442 | 2,475 | -3 | -0.1% | 67,000 |
2022/07/26 | 2,498 | 2,503 | 2,468 | 2,478 | -19 | -0.8% | 58,200 |
2022/07/25 | 2,494 | 2,508 | 2,477 | 2,497 | +3 | +0.1% | 59,300 |
2022/07/22 | 2,496 | 2,499 | 2,474 | 2,494 | +20 | +0.8% | 70,500 |
2022/07/21 | 2,433 | 2,485 | 2,433 | 2,474 | +46 | +1.9% | 76,300 |
2022/07/20 | 2,420 | 2,444 | 2,420 | 2,428 | +27 | +1.1% | 68,500 |
2022/07/19 | 2,388 | 2,429 | 2,381 | 2,401 | +13 | +0.5% | 63,300 |
2022/07/15 | 2,384 | 2,394 | 2,363 | 2,388 | +5 | +0.2% | 47,200 |
2022/07/14 | 2,340 | 2,388 | 2,316 | 2,383 | +37 | +1.6% | 52,700 |
2022/07/13 | 2,350 | 2,374 | 2,341 | 2,346 | -2 | -0.1% | 62,200 |
2022/07/12 | 2,373 | 2,404 | 2,347 | 2,348 | -18 | -0.8% | 53,100 |
2022/07/11 | 2,329 | 2,382 | 2,317 | 2,366 | +65 | +2.8% | 72,000 |
2022/07/08 | 2,285 | 2,332 | 2,285 | 2,301 | +20 | +0.9% | 79,900 |
2022/07/07 | 2,245 | 2,297 | 2,231 | 2,281 | +53 | +2.4% | 84,300 |
2022/07/06 | 2,200 | 2,245 | 2,197 | 2,228 | +16 | +0.7% | 58,100 |
2022/07/05 | 2,200 | 2,228 | 2,194 | 2,212 | +18 | +0.8% | 73,900 |
2022/07/04 | 2,178 | 2,210 | 2,178 | 2,194 | +27 | +1.2% | 71,400 |
2022/07/01 | 2,141 | 2,182 | 2,137 | 2,167 | +26 | +1.2% | 71,700 |
2022/06/30 | 2,200 | 2,204 | 2,117 | 2,141 | -60 | -2.7% | 112,200 |
2022/06/29 | 2,211 | 2,228 | 2,196 | 2,201 | -21 | -0.9% | 75,800 |
2022/06/28 | 2,195 | 2,224 | 2,171 | 2,222 | +15 | +0.7% | 90,800 |
2022/06/27 | 2,259 | 2,288 | 2,180 | 2,207 | +196 | +9.7% | 239,900 |
2022/06/24 | 1,973 | 2,014 | 1,965 | 2,011 | +49 | +2.5% | 50,400 |
2022/06/23 | 1,960 | 1,978 | 1,945 | 1,962 | -2 | -0.1% | 52,500 |
2022/06/22 | 1,975 | 2,002 | 1,956 | 1,964 | -18 | -0.9% | 82,000 |
2022/06/21 | 1,960 | 2,000 | 1,953 | 1,982 | -34 | -1.7% | 108,800 |
2022/06/20 | 2,060 | 2,075 | 1,999 | 2,016 | -29 | -1.4% | 36,900 |
2022/06/17 | 2,049 | 2,062 | 2,033 | 2,045 | -67 | -3.2% | 75,000 |
2022/06/16 | 2,127 | 2,149 | 2,111 | 2,112 | -13 | -0.6% | 39,700 |
2022/06/15 | 2,146 | 2,151 | 2,117 | 2,125 | -25 | -1.2% | 37,800 |
2022/06/14 | 2,141 | 2,153 | 2,122 | 2,150 | -5 | -0.2% | 39,700 |
2022/06/13 | 2,192 | 2,194 | 2,150 | 2,155 | -78 | -3.5% | 57,100 |
2022/06/10 | 2,229 | 2,246 | 2,221 | 2,233 | -46 | -2% | 42,600 |
2022/06/09 | 2,278 | 2,300 | 2,265 | 2,279 | -5 | -0.2% | 28,800 |
2022/06/08 | 2,282 | 2,303 | 2,276 | 2,284 | -7 | -0.3% | 29,100 |
2022/06/07 | 2,285 | 2,307 | 2,282 | 2,291 | +6 | +0.3% | 23,900 |
2022/06/06 | 2,274 | 2,285 | 2,258 | 2,285 | +4 | +0.2% | 19,800 |
2022/06/03 | 2,305 | 2,315 | 2,274 | 2,281 | +1 | ±0% | 18,700 |
2022/06/02 | 2,290 | 2,290 | 2,263 | 2,280 | -9 | -0.4% | 28,700 |
2022/06/01 | 2,239 | 2,299 | 2,231 | 2,289 | +34 | +1.5% | 53,800 |
2022/05/31 | 2,258 | 2,264 | 2,233 | 2,255 | -3 | -0.1% | 33,800 |
2022/05/30 | 2,252 | 2,275 | 2,232 | 2,258 | +19 | +0.8% | 38,500 |
2022/05/27 | 2,245 | 2,247 | 2,219 | 2,239 | +24 | +1.1% | 18,000 |
2022/05/26 | 2,219 | 2,269 | 2,205 | 2,215 | +19 | +0.9% | 33,600 |
701~
750
件表示中 / 3721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 | 364,000円 | +9.2% | +4.6% | 3.30% | 10.89倍 | 0.90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 |
ニチバン | 196,300円 | +4.1% | +15.6% | 2.04% | 19.98倍 | 0.93倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
日化産 | 198,200円 | -3.1% | -23.1% | 4.54% | 21.43倍 | 0.83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 |
北興化 | 133,900円 | +2.8% | +0.2% | 2.99% | 9.15倍 | 0.76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 |
東洋合成 | 459,500円 | +7.3% | -24.9% | 0.87% | 15.86倍 | 1.47倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム