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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 3,380 | 3,415 | 3,330 | 3,390 | +65 | +2% | 43,600 |
| 2021/07/28 | 3,355 | 3,370 | 3,315 | 3,325 | -50 | -1.5% | 19,100 |
| 2021/07/27 | 3,310 | 3,375 | 3,305 | 3,375 | +100 | +3.1% | 26,000 |
| 2021/07/26 | 3,290 | 3,295 | 3,270 | 3,275 | +20 | +0.6% | 18,200 |
| 2021/07/21 | 3,220 | 3,265 | 3,220 | 3,255 | +55 | +1.7% | 29,600 |
| 2021/07/20 | 3,205 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 12,300 |
| 2021/07/19 | 3,290 | 3,290 | 3,205 | 3,210 | -65 | -2% | 22,000 |
| 2021/07/16 | 3,285 | 3,355 | 3,260 | 3,275 | +60 | +1.9% | 60,000 |
| 2021/07/15 | 3,265 | 3,265 | 3,200 | 3,215 | -60 | -1.8% | 16,700 |
| 2021/07/14 | 3,260 | 3,280 | 3,240 | 3,275 | +15 | +0.5% | 11,900 |
| 2021/07/13 | 3,260 | 3,275 | 3,240 | 3,260 | +40 | +1.2% | 14,300 |
| 2021/07/12 | 3,270 | 3,285 | 3,210 | 3,220 | +50 | +1.6% | 33,100 |
| 2021/07/09 | 3,150 | 3,170 | 3,095 | 3,170 | -5 | -0.2% | 34,400 |
| 2021/07/08 | 3,215 | 3,220 | 3,175 | 3,175 | -25 | -0.8% | 14,200 |
| 2021/07/07 | 3,200 | 3,235 | 3,190 | 3,200 | -25 | -0.8% | 19,700 |
| 2021/07/06 | 3,230 | 3,260 | 3,215 | 3,225 | ±0 | ±0% | 11,100 |
| 2021/07/05 | 3,265 | 3,265 | 3,225 | 3,225 | -50 | -1.5% | 15,100 |
| 2021/07/02 | 3,210 | 3,275 | 3,200 | 3,275 | +85 | +2.7% | 18,800 |
| 2021/07/01 | 3,250 | 3,250 | 3,175 | 3,190 | -50 | -1.5% | 45,100 |
| 2021/06/30 | 3,275 | 3,290 | 3,240 | 3,240 | -20 | -0.6% | 8,200 |
| 2021/06/29 | 3,275 | 3,285 | 3,240 | 3,260 | -45 | -1.4% | 19,000 |
| 2021/06/28 | 3,285 | 3,315 | 3,280 | 3,305 | +25 | +0.8% | 11,200 |
| 2021/06/25 | 3,295 | 3,295 | 3,265 | 3,280 | +20 | +0.6% | 17,300 |
| 2021/06/24 | 3,230 | 3,280 | 3,205 | 3,260 | +10 | +0.3% | 28,300 |
| 2021/06/23 | 3,285 | 3,285 | 3,245 | 3,250 | -25 | -0.8% | 16,400 |
| 2021/06/22 | 3,295 | 3,295 | 3,240 | 3,275 | +50 | +1.6% | 30,000 |
| 2021/06/21 | 3,270 | 3,300 | 3,220 | 3,225 | -35 | -1.1% | 29,000 |
| 2021/06/18 | 3,325 | 3,325 | 3,220 | 3,260 | -65 | -2% | 77,900 |
| 2021/06/17 | 3,370 | 3,370 | 3,320 | 3,325 | -20 | -0.6% | 21,800 |
| 2021/06/16 | 3,355 | 3,375 | 3,330 | 3,345 | -5 | -0.1% | 35,100 |
| 2021/06/15 | 3,370 | 3,385 | 3,350 | 3,350 | -20 | -0.6% | 26,700 |
| 2021/06/14 | 3,380 | 3,405 | 3,345 | 3,370 | +15 | +0.4% | 36,800 |
| 2021/06/11 | 3,380 | 3,415 | 3,355 | 3,355 | -65 | -1.9% | 45,500 |
| 2021/06/10 | 3,415 | 3,435 | 3,385 | 3,420 | -35 | -1% | 34,600 |
| 2021/06/09 | 3,415 | 3,475 | 3,415 | 3,455 | +50 | +1.5% | 29,500 |
| 2021/06/08 | 3,450 | 3,480 | 3,400 | 3,405 | -55 | -1.6% | 31,800 |
| 2021/06/07 | 3,510 | 3,510 | 3,455 | 3,460 | -35 | -1% | 35,000 |
| 2021/06/04 | 3,535 | 3,535 | 3,470 | 3,495 | -30 | -0.9% | 28,400 |
| 2021/06/03 | 3,570 | 3,590 | 3,520 | 3,525 | -45 | -1.3% | 26,300 |
| 2021/06/02 | 3,540 | 3,590 | 3,525 | 3,570 | +30 | +0.8% | 17,200 |
| 2021/06/01 | 3,600 | 3,610 | 3,495 | 3,540 | -50 | -1.4% | 26,400 |
| 2021/05/31 | 3,640 | 3,670 | 3,575 | 3,590 | -50 | -1.4% | 33,600 |
| 2021/05/28 | 3,535 | 3,655 | 3,530 | 3,640 | +150 | +4.3% | 35,900 |
| 2021/05/27 | 3,515 | 3,540 | 3,465 | 3,490 | -50 | -1.4% | 219,400 |
| 2021/05/26 | 3,480 | 3,540 | 3,470 | 3,540 | +45 | +1.3% | 60,100 |
| 2021/05/25 | 3,555 | 3,585 | 3,470 | 3,495 | -80 | -2.2% | 69,000 |
| 2021/05/24 | 3,625 | 3,640 | 3,550 | 3,575 | -55 | -1.5% | 54,400 |
| 2021/05/21 | 3,645 | 3,685 | 3,615 | 3,630 | -55 | -1.5% | 25,600 |
| 2021/05/20 | 3,645 | 3,705 | 3,645 | 3,685 | +35 | +1% | 31,900 |
| 2021/05/19 | 3,620 | 3,690 | 3,620 | 3,650 | -35 | -0.9% | 37,700 |
951～
1000
件表示中 / 3722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 | 362,500円 | +9.2% | +4.6% | 3.31% | 10.85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 |
| 日化産 | 196,800円 | -3.1% | -23.1% | 4.57% | 21.28倍 | 0.82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 | 138,400円 | +2.8% | +0.2% | 2.89% | 9.46倍 | 0.79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 |
| ソフト９９ | 163,400円 | +1.9% | -9.7% | 2.88% | 13.91倍 | 0.62倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
