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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,180 | 3,215 | 3,175 | 3,180 | -5 | -0.2% | 19,700 |
| 2021/12/15 | 3,165 | 3,195 | 3,160 | 3,185 | -10 | -0.3% | 18,700 |
| 2021/12/14 | 3,205 | 3,235 | 3,160 | 3,195 | -15 | -0.5% | 24,200 |
| 2021/12/13 | 3,200 | 3,250 | 3,195 | 3,210 | +40 | +1.3% | 27,700 |
| 2021/12/10 | 3,245 | 3,245 | 3,145 | 3,170 | -70 | -2.2% | 46,700 |
| 2021/12/09 | 3,245 | 3,335 | 3,210 | 3,240 | +65 | +2% | 49,900 |
| 2021/12/08 | 3,180 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 14,100 |
| 2021/12/07 | 3,100 | 3,170 | 3,085 | 3,170 | +75 | +2.4% | 34,400 |
| 2021/12/06 | 3,070 | 3,095 | 3,030 | 3,095 | +25 | +0.8% | 27,200 |
| 2021/12/03 | 3,035 | 3,070 | 2,980 | 3,070 | +83 | +2.8% | 22,900 |
| 2021/12/02 | 3,070 | 3,070 | 2,986 | 2,987 | -98 | -3.2% | 43,100 |
| 2021/12/01 | 3,070 | 3,130 | 2,977 | 3,085 | -10 | -0.3% | 55,100 |
| 2021/11/30 | 3,150 | 3,185 | 3,075 | 3,095 | -25 | -0.8% | 23,800 |
| 2021/11/29 | 3,140 | 3,150 | 3,090 | 3,120 | -55 | -1.7% | 15,900 |
| 2021/11/26 | 3,265 | 3,265 | 3,160 | 3,175 | -65 | -2% | 12,800 |
| 2021/11/25 | 3,275 | 3,275 | 3,235 | 3,240 | -20 | -0.6% | 7,700 |
| 2021/11/24 | 3,265 | 3,285 | 3,230 | 3,260 | +5 | +0.2% | 11,900 |
| 2021/11/22 | 3,320 | 3,320 | 3,250 | 3,255 | -90 | -2.7% | 26,700 |
| 2021/11/19 | 3,375 | 3,375 | 3,315 | 3,345 | -35 | -1% | 9,900 |
| 2021/11/18 | 3,350 | 3,380 | 3,325 | 3,380 | +20 | +0.6% | 14,000 |
| 2021/11/17 | 3,370 | 3,415 | 3,360 | 3,360 | -10 | -0.3% | 13,000 |
| 2021/11/16 | 3,420 | 3,420 | 3,370 | 3,370 | -45 | -1.3% | 11,200 |
| 2021/11/15 | 3,410 | 3,450 | 3,365 | 3,415 | +25 | +0.7% | 19,800 |
| 2021/11/12 | 3,430 | 3,445 | 3,390 | 3,390 | -15 | -0.4% | 20,400 |
| 2021/11/11 | 3,370 | 3,415 | 3,370 | 3,405 | +40 | +1.2% | 12,800 |
| 2021/11/10 | 3,405 | 3,420 | 3,365 | 3,365 | -40 | -1.2% | 9,800 |
| 2021/11/09 | 3,435 | 3,450 | 3,400 | 3,405 | -30 | -0.9% | 9,100 |
| 2021/11/08 | 3,510 | 3,510 | 3,410 | 3,435 | -20 | -0.6% | 15,300 |
| 2021/11/05 | 3,485 | 3,530 | 3,450 | 3,455 | -70 | -2% | 29,200 |
| 2021/11/04 | 3,485 | 3,525 | 3,420 | 3,525 | +70 | +2% | 43,200 |
| 2021/11/02 | 3,450 | 3,500 | 3,435 | 3,455 | -20 | -0.6% | 16,800 |
| 2021/11/01 | 3,470 | 3,480 | 3,440 | 3,475 | +25 | +0.7% | 21,500 |
| 2021/10/29 | 3,420 | 3,545 | 3,420 | 3,450 | +80 | +2.4% | 103,200 |
| 2021/10/28 | 3,170 | 3,425 | 3,145 | 3,370 | +200 | +6.3% | 165,500 |
| 2021/10/27 | 3,195 | 3,195 | 3,155 | 3,170 | -10 | -0.3% | 15,500 |
| 2021/10/26 | 3,160 | 3,195 | 3,150 | 3,180 | +25 | +0.8% | 9,700 |
| 2021/10/25 | 3,175 | 3,190 | 3,155 | 3,155 | -25 | -0.8% | 14,400 |
| 2021/10/22 | 3,175 | 3,210 | 3,150 | 3,180 | ±0 | ±0% | 19,600 |
| 2021/10/21 | 3,230 | 3,235 | 3,170 | 3,180 | -35 | -1.1% | 14,800 |
| 2021/10/20 | 3,195 | 3,240 | 3,195 | 3,215 | +20 | +0.6% | 20,200 |
| 2021/10/19 | 3,210 | 3,210 | 3,170 | 3,195 | +20 | +0.6% | 18,600 |
| 2021/10/18 | 3,100 | 3,175 | 3,100 | 3,175 | +90 | +2.9% | 17,600 |
| 2021/10/15 | 3,070 | 3,095 | 3,055 | 3,085 | +60 | +2% | 25,200 |
| 2021/10/14 | 3,055 | 3,065 | 3,025 | 3,025 | -30 | -1% | 19,100 |
| 2021/10/13 | 3,050 | 3,075 | 3,035 | 3,055 | +5 | +0.2% | 17,600 |
| 2021/10/12 | 3,120 | 3,120 | 3,050 | 3,050 | -60 | -1.9% | 13,700 |
| 2021/10/11 | 3,095 | 3,120 | 3,090 | 3,110 | +25 | +0.8% | 7,500 |
| 2021/10/08 | 3,085 | 3,095 | 3,060 | 3,085 | +50 | +1.6% | 21,000 |
| 2021/10/07 | 3,040 | 3,080 | 3,025 | 3,035 | -5 | -0.2% | 17,100 |
| 2021/10/06 | 3,065 | 3,115 | 3,030 | 3,040 | +10 | +0.3% | 24,200 |
901～
950
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 | 592,000円 | +9.2% | +18.5% | 2.03% | 15.33倍 | 1.47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 | 299,700円 | +4.0% | +9.4% | 2.30% | 17.42倍 | 1.37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 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02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 | 122,500円 | +4.6% | -2.7% | 3.35% | 10.53倍 | 0.95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 | 195,300円 | -0.2% | -13.8% | 4.10% | 10.66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
