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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 4,865 | 4,955 | 4,820 | 4,950 | +50 | +1% | 25,600 |
| 2020/07/17 | 4,985 | 4,985 | 4,865 | 4,900 | -85 | -1.7% | 42,300 |
| 2020/07/16 | 5,110 | 5,110 | 4,925 | 4,985 | -95 | -1.9% | 26,700 |
| 2020/07/15 | 5,060 | 5,120 | 4,985 | 5,080 | +20 | +0.4% | 27,000 |
| 2020/07/14 | 5,090 | 5,140 | 4,990 | 5,060 | -50 | -1% | 32,200 |
| 2020/07/13 | 5,000 | 5,130 | 4,945 | 5,110 | +150 | +3% | 42,700 |
| 2020/07/10 | 5,020 | 5,020 | 4,955 | 4,960 | -50 | -1% | 22,800 |
| 2020/07/09 | 4,995 | 5,060 | 4,910 | 5,010 | +20 | +0.4% | 43,900 |
| 2020/07/08 | 4,965 | 5,120 | 4,965 | 4,990 | -30 | -0.6% | 36,500 |
| 2020/07/07 | 5,030 | 5,030 | 4,900 | 5,020 | +10 | +0.2% | 77,300 |
| 2020/07/06 | 5,130 | 5,150 | 4,960 | 5,010 | -180 | -3.5% | 127,000 |
| 2020/07/03 | 4,985 | 5,190 | 4,970 | 5,190 | +190 | +3.8% | 63,400 |
| 2020/07/02 | 5,280 | 5,280 | 4,880 | 5,000 | -190 | -3.7% | 72,600 |
| 2020/07/01 | 5,210 | 5,300 | 5,140 | 5,190 | +10 | +0.2% | 48,100 |
| 2020/06/30 | 5,290 | 5,350 | 5,040 | 5,180 | -80 | -1.5% | 54,000 |
| 2020/06/29 | 5,120 | 5,350 | 5,110 | 5,260 | +90 | +1.7% | 77,300 |
| 2020/06/26 | 5,070 | 5,170 | 5,070 | 5,170 | +80 | +1.6% | 32,000 |
| 2020/06/25 | 5,130 | 5,180 | 5,040 | 5,090 | -50 | -1% | 34,200 |
| 2020/06/24 | 5,090 | 5,190 | 5,050 | 5,140 | +40 | +0.8% | 37,500 |
| 2020/06/23 | 5,200 | 5,200 | 5,080 | 5,100 | -60 | -1.2% | 47,400 |
| 2020/06/22 | 5,060 | 5,220 | 4,950 | 5,160 | +150 | +3% | 88,000 |
| 2020/06/19 | 4,990 | 5,040 | 4,870 | 5,010 | -20 | -0.4% | 46,300 |
| 2020/06/18 | 4,965 | 5,030 | 4,925 | 5,030 | +50 | +1% | 31,100 |
| 2020/06/17 | 4,935 | 5,080 | 4,935 | 4,980 | -15 | -0.3% | 68,400 |
| 2020/06/16 | 4,890 | 5,100 | 4,885 | 4,995 | +375 | +8.1% | 106,400 |
| 2020/06/15 | 4,755 | 4,780 | 4,620 | 4,620 | -90 | -1.9% | 36,700 |
| 2020/06/12 | 4,770 | 4,770 | 4,615 | 4,710 | -105 | -2.2% | 44,200 |
| 2020/06/11 | 4,900 | 4,910 | 4,810 | 4,815 | -105 | -2.1% | 26,100 |
| 2020/06/10 | 4,815 | 4,925 | 4,810 | 4,920 | +90 | +1.9% | 36,400 |
| 2020/06/09 | 4,940 | 4,960 | 4,750 | 4,830 | -120 | -2.4% | 41,800 |
| 2020/06/08 | 4,990 | 5,020 | 4,880 | 4,950 | +55 | +1.1% | 67,200 |
| 2020/06/05 | 4,850 | 4,910 | 4,825 | 4,895 | -20 | -0.4% | 47,800 |
| 2020/06/04 | 5,040 | 5,040 | 4,840 | 4,915 | -30 | -0.6% | 48,300 |
| 2020/06/03 | 4,890 | 5,030 | 4,855 | 4,945 | +100 | +2.1% | 84,100 |
| 2020/06/02 | 4,800 | 4,885 | 4,740 | 4,845 | +125 | +2.6% | 70,100 |
| 2020/06/01 | 4,715 | 4,800 | 4,695 | 4,720 | +5 | +0.1% | 70,200 |
| 2020/05/29 | 4,675 | 4,810 | 4,610 | 4,715 | +25 | +0.5% | 282,900 |
| 2020/05/28 | 4,680 | 4,705 | 4,585 | 4,690 | +70 | +1.5% | 60,500 |
| 2020/05/27 | 4,625 | 4,655 | 4,570 | 4,620 | +65 | +1.4% | 45,600 |
| 2020/05/26 | 4,520 | 4,575 | 4,505 | 4,555 | +95 | +2.1% | 40,500 |
| 2020/05/25 | 4,400 | 4,480 | 4,350 | 4,460 | +120 | +2.8% | 33,300 |
| 2020/05/22 | 4,455 | 4,465 | 4,325 | 4,340 | -90 | -2% | 32,800 |
| 2020/05/21 | 4,400 | 4,455 | 4,330 | 4,430 | +55 | +1.3% | 36,500 |
| 2020/05/20 | 4,295 | 4,380 | 4,240 | 4,375 | +10 | +0.2% | 36,000 |
| 2020/05/19 | 4,580 | 4,600 | 4,330 | 4,365 | -130 | -2.9% | 77,900 |
| 2020/05/18 | 4,650 | 4,660 | 4,475 | 4,495 | -190 | -4.1% | 56,400 |
| 2020/05/15 | 4,600 | 4,725 | 4,540 | 4,685 | +95 | +2.1% | 72,300 |
| 2020/05/14 | 4,560 | 4,660 | 4,555 | 4,590 | -40 | -0.9% | 62,700 |
| 2020/05/13 | 4,505 | 4,660 | 4,330 | 4,630 | +60 | +1.3% | 139,700 |
| 2020/05/12 | 4,685 | 4,710 | 4,425 | 4,570 | -185 | -3.9% | 84,900 |
1201～
1250
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% | 13.92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
