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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 2,561 | 2,567 | 2,499 | 2,513 | -27 | -1.1% | 40,600 |
| 2022/03/08 | 2,578 | 2,635 | 2,530 | 2,540 | -86 | -3.3% | 42,600 |
| 2022/03/07 | 2,720 | 2,720 | 2,583 | 2,626 | -44 | -1.6% | 29,400 |
| 2022/03/04 | 2,689 | 2,697 | 2,650 | 2,670 | -67 | -2.4% | 32,000 |
| 2022/03/03 | 2,767 | 2,767 | 2,698 | 2,737 | +47 | +1.7% | 29,900 |
| 2022/03/02 | 2,701 | 2,726 | 2,677 | 2,690 | -86 | -3.1% | 31,500 |
| 2022/03/01 | 2,755 | 2,797 | 2,728 | 2,776 | +23 | +0.8% | 28,300 |
| 2022/02/28 | 2,653 | 2,753 | 2,649 | 2,753 | +103 | +3.9% | 55,500 |
| 2022/02/25 | 2,610 | 2,650 | 2,581 | 2,650 | +54 | +2.1% | 31,400 |
| 2022/02/24 | 2,600 | 2,602 | 2,548 | 2,596 | +11 | +0.4% | 49,800 |
| 2022/02/22 | 2,676 | 2,676 | 2,580 | 2,585 | -121 | -4.5% | 57,300 |
| 2022/02/21 | 2,720 | 2,720 | 2,688 | 2,706 | -50 | -1.8% | 54,500 |
| 2022/02/18 | 2,733 | 2,762 | 2,730 | 2,756 | -14 | -0.5% | 23,800 |
| 2022/02/17 | 2,750 | 2,789 | 2,741 | 2,770 | -1 | ±0% | 28,300 |
| 2022/02/16 | 2,781 | 2,781 | 2,729 | 2,771 | +21 | +0.8% | 56,700 |
| 2022/02/15 | 2,797 | 2,809 | 2,733 | 2,750 | -42 | -1.5% | 39,300 |
| 2022/02/14 | 2,834 | 2,851 | 2,773 | 2,792 | -34 | -1.2% | 28,100 |
| 2022/02/10 | 2,851 | 2,858 | 2,798 | 2,826 | -22 | -0.8% | 47,300 |
| 2022/02/09 | 2,850 | 2,865 | 2,830 | 2,848 | -2 | -0.1% | 22,000 |
| 2022/02/08 | 2,944 | 2,944 | 2,839 | 2,850 | -50 | -1.7% | 24,300 |
| 2022/02/07 | 2,968 | 2,968 | 2,900 | 2,900 | -75 | -2.5% | 20,500 |
| 2022/02/04 | 3,005 | 3,010 | 2,941 | 2,975 | -17 | -0.6% | 11,700 |
| 2022/02/03 | 3,030 | 3,040 | 2,984 | 2,992 | -38 | -1.3% | 15,900 |
| 2022/02/02 | 2,942 | 3,035 | 2,942 | 3,030 | +88 | +3% | 28,900 |
| 2022/02/01 | 2,926 | 2,992 | 2,926 | 2,942 | +6 | +0.2% | 19,100 |
| 2022/01/31 | 2,869 | 2,936 | 2,868 | 2,936 | +60 | +2.1% | 27,400 |
| 2022/01/28 | 2,855 | 2,890 | 2,805 | 2,876 | +30 | +1.1% | 48,900 |
| 2022/01/27 | 3,000 | 3,000 | 2,834 | 2,846 | -145 | -4.8% | 41,900 |
| 2022/01/26 | 2,995 | 3,005 | 2,980 | 2,991 | -6 | -0.2% | 12,000 |
| 2022/01/25 | 3,040 | 3,040 | 2,968 | 2,997 | -43 | -1.4% | 26,500 |
| 2022/01/24 | 3,010 | 3,050 | 2,986 | 3,040 | -5 | -0.2% | 16,600 |
| 2022/01/21 | 3,020 | 3,045 | 2,985 | 3,045 | +25 | +0.8% | 18,800 |
| 2022/01/20 | 3,000 | 3,055 | 3,000 | 3,020 | ±0 | ±0% | 18,600 |
| 2022/01/19 | 3,055 | 3,075 | 3,000 | 3,020 | -80 | -2.6% | 32,900 |
| 2022/01/18 | 3,125 | 3,145 | 3,095 | 3,100 | -45 | -1.4% | 12,100 |
| 2022/01/17 | 3,185 | 3,205 | 3,125 | 3,145 | -65 | -2% | 20,900 |
| 2022/01/14 | 3,240 | 3,240 | 3,160 | 3,210 | -20 | -0.6% | 24,900 |
| 2022/01/13 | 3,265 | 3,265 | 3,210 | 3,230 | -35 | -1.1% | 11,600 |
| 2022/01/12 | 3,240 | 3,275 | 3,180 | 3,265 | +90 | +2.8% | 29,100 |
| 2022/01/11 | 3,110 | 3,180 | 3,095 | 3,175 | +100 | +3.3% | 27,100 |
| 2022/01/07 | 3,120 | 3,120 | 3,025 | 3,075 | -10 | -0.3% | 42,400 |
| 2022/01/06 | 3,150 | 3,190 | 3,085 | 3,085 | -135 | -4.2% | 31,000 |
| 2022/01/05 | 3,230 | 3,245 | 3,210 | 3,220 | +25 | +0.8% | 16,300 |
| 2022/01/04 | 3,250 | 3,265 | 3,160 | 3,195 | -20 | -0.6% | 19,000 |
| 2021/12/30 | 3,190 | 3,230 | 3,170 | 3,215 | +15 | +0.5% | 11,300 |
| 2021/12/29 | 3,105 | 3,200 | 3,100 | 3,200 | +120 | +3.9% | 24,600 |
| 2021/12/28 | 3,095 | 3,095 | 3,035 | 3,080 | +5 | +0.2% | 49,600 |
| 2021/12/27 | 3,120 | 3,120 | 3,060 | 3,075 | -25 | -0.8% | 13,400 |
| 2021/12/24 | 3,070 | 3,110 | 3,070 | 3,100 | +40 | +1.3% | 24,800 |
| 2021/12/23 | 3,055 | 3,085 | 3,040 | 3,060 | +30 | +1% | 20,200 |
801～
850
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 | 358,000円 | +9.2% | +4.6% | 3.35% | 10.71倍 | 0.89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 | 196,800円 | +4.1% | +15.6% | 2.03% | 20.03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 | 199,300円 | -3.1% | -23.1% | 4.52% | 21.55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 | 137,400円 | +2.8% | +0.2% | 2.91% | 9.39倍 | 0.78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 | 470,000円 | +7.3% | -24.9% | 0.85% | 16.22倍 | 1.50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
