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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 3,665 | 3,680 | 3,575 | 3,580 | -55 | -1.5% | 36,600 |
| 2025/06/06 | 3,700 | 3,710 | 3,625 | 3,635 | -25 | -0.7% | 36,900 |
| 2025/06/05 | 3,630 | 3,685 | 3,615 | 3,660 | +30 | +0.8% | 42,400 |
| 2025/06/04 | 3,580 | 3,695 | 3,570 | 3,630 | +65 | +1.8% | 67,800 |
| 2025/06/03 | 3,585 | 3,625 | 3,535 | 3,565 | +15 | +0.4% | 55,000 |
| 2025/06/02 | 3,525 | 3,580 | 3,515 | 3,550 | +5 | +0.1% | 56,000 |
| 2025/05/30 | 3,470 | 3,575 | 3,455 | 3,545 | +55 | +1.6% | 67,600 |
| 2025/05/29 | 3,560 | 3,580 | 3,485 | 3,490 | -15 | -0.4% | 47,400 |
| 2025/05/28 | 3,460 | 3,545 | 3,455 | 3,505 | +50 | +1.4% | 67,000 |
| 2025/05/27 | 3,490 | 3,510 | 3,455 | 3,455 | -10 | -0.3% | 71,200 |
| 2025/05/26 | 3,470 | 3,480 | 3,410 | 3,465 | -20 | -0.6% | 66,100 |
| 2025/05/23 | 3,230 | 3,535 | 3,190 | 3,485 | +255 | +7.9% | 261,300 |
| 2025/05/22 | 3,140 | 3,300 | 3,140 | 3,230 | +60 | +1.9% | 85,700 |
| 2025/05/21 | 3,215 | 3,220 | 3,135 | 3,170 | -5 | -0.2% | 45,600 |
| 2025/05/20 | 3,235 | 3,280 | 3,145 | 3,175 | ±0 | ±0% | 85,700 |
| 2025/05/19 | 3,220 | 3,230 | 3,150 | 3,175 | -60 | -1.9% | 100,700 |
| 2025/05/16 | 3,095 | 3,335 | 3,070 | 3,235 | +165 | +5.4% | 339,600 |
| 2025/05/15 | 2,980 | 3,120 | 2,947 | 3,070 | +55 | +1.8% | 243,700 |
| 2025/05/14 | 2,690 | 3,040 | 2,641 | 3,015 | +359 | +13.5% | 446,300 |
| 2025/05/13 | 2,660 | 2,683 | 2,647 | 2,656 | +31 | +1.2% | 43,200 |
| 2025/05/12 | 2,623 | 2,638 | 2,600 | 2,625 | +32 | +1.2% | 33,800 |
| 2025/05/09 | 2,590 | 2,622 | 2,585 | 2,593 | +23 | +0.9% | 46,100 |
| 2025/05/08 | 2,640 | 2,640 | 2,569 | 2,570 | -30 | -1.2% | 51,700 |
| 2025/05/07 | 2,582 | 2,647 | 2,557 | 2,600 | +17 | +0.7% | 65,800 |
| 2025/05/02 | 2,599 | 2,599 | 2,562 | 2,583 | +2 | +0.1% | 88,300 |
| 2025/05/01 | 2,599 | 2,619 | 2,580 | 2,581 | -44 | -1.7% | 42,200 |
| 2025/04/30 | 2,614 | 2,625 | 2,571 | 2,625 | +11 | +0.4% | 40,800 |
| 2025/04/28 | 2,648 | 2,659 | 2,614 | 2,614 | +9 | +0.3% | 29,300 |
| 2025/04/25 | 2,604 | 2,606 | 2,573 | 2,605 | +33 | +1.3% | 30,300 |
| 2025/04/24 | 2,571 | 2,605 | 2,551 | 2,572 | +6 | +0.2% | 28,500 |
| 2025/04/23 | 2,609 | 2,620 | 2,552 | 2,566 | +14 | +0.5% | 41,800 |
| 2025/04/22 | 2,503 | 2,554 | 2,503 | 2,552 | +27 | +1.1% | 31,400 |
| 2025/04/21 | 2,557 | 2,581 | 2,504 | 2,525 | -24 | -0.9% | 31,200 |
| 2025/04/18 | 2,524 | 2,555 | 2,510 | 2,549 | +67 | +2.7% | 37,700 |
| 2025/04/17 | 2,480 | 2,509 | 2,471 | 2,482 | -13 | -0.5% | 19,100 |
| 2025/04/16 | 2,502 | 2,531 | 2,465 | 2,495 | -5 | -0.2% | 41,500 |
| 2025/04/15 | 2,540 | 2,548 | 2,491 | 2,500 | -1 | ±0% | 41,800 |
| 2025/04/14 | 2,490 | 2,517 | 2,452 | 2,501 | +52 | +2.1% | 39,300 |
| 2025/04/11 | 2,429 | 2,449 | 2,355 | 2,449 | -28 | -1.1% | 71,700 |
| 2025/04/10 | 2,455 | 2,497 | 2,430 | 2,477 | +236 | +10.5% | 102,600 |
| 2025/04/09 | 2,295 | 2,295 | 2,184 | 2,241 | -151 | -6.3% | 130,200 |
| 2025/04/08 | 2,290 | 2,410 | 2,290 | 2,392 | +223 | +10.3% | 56,000 |
| 2025/04/07 | 2,149 | 2,206 | 2,107 | 2,169 | -203 | -8.6% | 107,000 |
| 2025/04/04 | 2,484 | 2,484 | 2,316 | 2,372 | -190 | -7.4% | 149,600 |
| 2025/04/03 | 2,584 | 2,616 | 2,543 | 2,562 | -168 | -6.2% | 74,300 |
| 2025/04/02 | 2,760 | 2,760 | 2,710 | 2,730 | -35 | -1.3% | 55,900 |
| 2025/04/01 | 2,770 | 2,802 | 2,740 | 2,765 | +13 | +0.5% | 74,900 |
| 2025/03/31 | 2,770 | 2,797 | 2,734 | 2,752 | -45 | -1.6% | 75,700 |
| 2025/03/28 | 2,781 | 2,809 | 2,765 | 2,797 | -44 | -1.5% | 52,000 |
| 2025/03/27 | 2,830 | 2,841 | 2,806 | 2,841 | +11 | +0.4% | 117,900 |
51～
100
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 | 583,000円 | +9.2% | +18.5% | 2.06% | 15.10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 | 299,500円 | +4.0% | +9.4% | 2.30% | 17.40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 | 462,000円 | -1.7% | -17.2% | 4.33% | 9.04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 | 120,800円 | +4.6% | -2.7% | 3.39% | 10.38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 | 195,700円 | -0.2% | -13.8% | 4.09% | 10.68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
