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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/05/12 | 3,595 | 3,595 | 3,405 | 3,430 | -165 | -4.6% | 77,500 |
| 2021/05/11 | 3,710 | 3,710 | 3,585 | 3,595 | -115 | -3.1% | 21,700 |
| 2021/05/10 | 3,720 | 3,730 | 3,690 | 3,710 | -35 | -0.9% | 24,900 |
| 2021/05/07 | 3,690 | 3,745 | 3,665 | 3,745 | +90 | +2.5% | 27,300 |
| 2021/05/06 | 3,710 | 3,715 | 3,640 | 3,655 | +15 | +0.4% | 26,500 |
| 2021/04/30 | 3,650 | 3,670 | 3,600 | 3,640 | -50 | -1.4% | 53,300 |
| 2021/04/28 | 3,690 | 3,720 | 3,655 | 3,690 | +25 | +0.7% | 26,500 |
| 2021/04/27 | 3,665 | 3,670 | 3,635 | 3,665 | ±0 | ±0% | 27,500 |
| 2021/04/26 | 3,715 | 3,715 | 3,665 | 3,665 | -70 | -1.9% | 48,500 |
| 2021/04/23 | 3,750 | 3,765 | 3,715 | 3,735 | -25 | -0.7% | 14,000 |
| 2021/04/22 | 3,755 | 3,840 | 3,755 | 3,760 | +50 | +1.3% | 24,300 |
| 2021/04/21 | 3,785 | 3,785 | 3,700 | 3,710 | -155 | -4% | 43,500 |
| 2021/04/20 | 3,985 | 3,985 | 3,865 | 3,865 | -120 | -3% | 27,500 |
| 2021/04/19 | 3,940 | 4,030 | 3,940 | 3,985 | +50 | +1.3% | 31,000 |
| 2021/04/16 | 3,975 | 3,975 | 3,930 | 3,935 | -15 | -0.4% | 10,000 |
| 2021/04/15 | 3,920 | 3,980 | 3,910 | 3,950 | +30 | +0.8% | 29,300 |
| 2021/04/14 | 3,890 | 3,955 | 3,890 | 3,920 | +15 | +0.4% | 18,600 |
| 2021/04/13 | 3,875 | 3,940 | 3,820 | 3,905 | +60 | +1.6% | 18,700 |
| 2021/04/12 | 3,885 | 3,885 | 3,830 | 3,845 | +30 | +0.8% | 14,000 |
| 2021/04/09 | 3,880 | 3,900 | 3,815 | 3,815 | -15 | -0.4% | 28,400 |
| 2021/04/08 | 3,920 | 3,920 | 3,830 | 3,830 | -80 | -2% | 19,000 |
| 2021/04/07 | 3,875 | 3,925 | 3,850 | 3,910 | +25 | +0.6% | 48,900 |
| 2021/04/06 | 3,950 | 4,020 | 3,875 | 3,885 | -45 | -1.1% | 55,600 |
| 2021/04/05 | 3,880 | 3,930 | 3,860 | 3,930 | +100 | +2.6% | 45,800 |
| 2021/04/02 | 3,800 | 3,835 | 3,760 | 3,830 | +75 | +2% | 24,800 |
| 2021/04/01 | 3,750 | 3,770 | 3,705 | 3,755 | +75 | +2% | 20,400 |
| 2021/03/31 | 3,725 | 3,750 | 3,675 | 3,680 | -45 | -1.2% | 27,500 |
| 2021/03/30 | 3,745 | 3,760 | 3,680 | 3,725 | -40 | -1.1% | 21,000 |
| 2021/03/29 | 3,765 | 3,795 | 3,695 | 3,765 | +65 | +1.8% | 42,300 |
| 2021/03/26 | 3,750 | 3,755 | 3,665 | 3,700 | +20 | +0.5% | 41,100 |
| 2021/03/25 | 3,675 | 3,720 | 3,655 | 3,680 | +45 | +1.2% | 23,900 |
| 2021/03/24 | 3,700 | 3,700 | 3,630 | 3,635 | -85 | -2.3% | 40,800 |
| 2021/03/23 | 3,800 | 3,835 | 3,720 | 3,720 | -80 | -2.1% | 33,300 |
| 2021/03/22 | 3,780 | 3,810 | 3,750 | 3,800 | -5 | -0.1% | 27,200 |
| 2021/03/19 | 3,750 | 3,820 | 3,750 | 3,805 | +5 | +0.1% | 37,100 |
| 2021/03/18 | 3,720 | 3,800 | 3,710 | 3,800 | +80 | +2.2% | 33,800 |
| 2021/03/17 | 3,750 | 3,765 | 3,695 | 3,720 | -40 | -1.1% | 50,000 |
| 2021/03/16 | 3,695 | 3,760 | 3,680 | 3,760 | +60 | +1.6% | 24,800 |
| 2021/03/15 | 3,700 | 3,740 | 3,660 | 3,700 | -20 | -0.5% | 29,000 |
| 2021/03/12 | 3,675 | 3,750 | 3,665 | 3,720 | +55 | +1.5% | 46,300 |
| 2021/03/11 | 3,670 | 3,670 | 3,615 | 3,665 | +60 | +1.7% | 51,200 |
| 2021/03/10 | 3,610 | 3,675 | 3,580 | 3,605 | +40 | +1.1% | 51,800 |
| 2021/03/09 | 3,580 | 3,595 | 3,535 | 3,565 | -30 | -0.8% | 49,200 |
| 2021/03/08 | 3,655 | 3,680 | 3,575 | 3,595 | -55 | -1.5% | 38,300 |
| 2021/03/05 | 3,665 | 3,665 | 3,540 | 3,650 | +5 | +0.1% | 37,500 |
| 2021/03/04 | 3,595 | 3,685 | 3,585 | 3,645 | +75 | +2.1% | 39,600 |
1001～
1050
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
