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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/03 | 3,615 | 3,615 | 3,560 | 3,570 | -65 | -1.8% | 31,200 |
| 2021/03/02 | 3,670 | 3,670 | 3,585 | 3,635 | -25 | -0.7% | 27,600 |
| 2021/03/01 | 3,650 | 3,675 | 3,620 | 3,660 | +30 | +0.8% | 25,800 |
| 2021/02/26 | 3,670 | 3,675 | 3,610 | 3,630 | -70 | -1.9% | 50,400 |
1051～
1100
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
