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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/05/18 | 3,600 | 3,710 | 3,565 | 3,685 | +145 | +4.1% | 45,000 |
| 2021/05/17 | 3,625 | 3,725 | 3,540 | 3,540 | -50 | -1.4% | 49,400 |
| 2021/05/14 | 3,705 | 3,750 | 3,560 | 3,590 | -95 | -2.6% | 78,000 |
| 2021/05/13 | 3,400 | 3,790 | 3,330 | 3,685 | +255 | +7.4% | 189,300 |
1001～
1050
件表示中 / 3768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 | 585,000円 | +9.2% | +18.5% | 2.05% | 15.15倍 | 1.45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 |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05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 | 121,900円 | +4.6% | -2.7% | 3.36% | 10.48倍 | 0.94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 | 195,100円 | -0.2% | -13.8% | 4.10% | 10.65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 |
| 大倉工 | 483,500円 | +4.7% | +9.6% | 4.03% | 12.41倍 | 0.89倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
