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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 2,554 | 2,570 | 2,499 | 2,542 | -22 | -0.9% | 13,100 |
| 2018/11/19 | 2,528 | 2,589 | 2,528 | 2,564 | +18 | +0.7% | 14,200 |
| 2018/11/16 | 2,626 | 2,638 | 2,516 | 2,546 | -63 | -2.4% | 40,700 |
| 2018/11/15 | 2,540 | 2,630 | 2,518 | 2,609 | +54 | +2.1% | 38,200 |
| 2018/11/14 | 2,540 | 2,575 | 2,483 | 2,555 | +36 | +1.4% | 33,900 |
| 2018/11/13 | 2,561 | 2,585 | 2,471 | 2,519 | -86 | -3.3% | 47,800 |
| 2018/11/12 | 2,595 | 2,609 | 2,549 | 2,605 | +10 | +0.4% | 21,900 |
| 2018/11/09 | 2,654 | 2,693 | 2,583 | 2,595 | -81 | -3% | 44,200 |
| 2018/11/08 | 2,518 | 2,709 | 2,518 | 2,676 | +194 | +7.8% | 76,600 |
| 2018/11/07 | 2,495 | 2,560 | 2,470 | 2,482 | -33 | -1.3% | 40,800 |
| 2018/11/06 | 2,575 | 2,612 | 2,461 | 2,515 | -41 | -1.6% | 52,900 |
| 2018/11/05 | 2,569 | 2,618 | 2,510 | 2,556 | -62 | -2.4% | 74,800 |
| 2018/11/02 | 2,352 | 2,619 | 2,317 | 2,618 | +268 | +11.4% | 203,400 |
| 2018/11/01 | 2,501 | 2,501 | 2,326 | 2,350 | -126 | -5.1% | 267,000 |
| 2018/10/31 | 2,914 | 3,025 | 2,382 | 2,476 | -388 | -13.5% | 218,000 |
| 2018/10/30 | 2,770 | 2,903 | 2,730 | 2,864 | +71 | +2.5% | 74,800 |
| 2018/10/29 | 2,829 | 2,879 | 2,780 | 2,793 | +17 | +0.6% | 31,300 |
| 2018/10/26 | 2,834 | 2,880 | 2,766 | 2,776 | -57 | -2% | 38,600 |
| 2018/10/25 | 2,885 | 2,885 | 2,799 | 2,833 | -93 | -3.2% | 42,600 |
| 2018/10/24 | 3,030 | 3,030 | 2,900 | 2,926 | -89 | -3% | 85,800 |
| 2018/10/23 | 3,170 | 3,170 | 2,973 | 3,015 | -180 | -5.6% | 72,400 |
| 2018/10/22 | 3,170 | 3,245 | 3,135 | 3,195 | +10 | +0.3% | 28,000 |
| 2018/10/19 | 3,170 | 3,215 | 3,150 | 3,185 | -40 | -1.2% | 16,600 |
| 2018/10/18 | 3,265 | 3,315 | 3,225 | 3,225 | -90 | -2.7% | 19,000 |
| 2018/10/17 | 3,210 | 3,345 | 3,190 | 3,315 | +150 | +4.7% | 37,700 |
| 2018/10/16 | 3,190 | 3,200 | 3,120 | 3,165 | -65 | -2% | 30,700 |
| 2018/10/15 | 3,265 | 3,280 | 3,185 | 3,230 | -35 | -1.1% | 33,300 |
| 2018/10/12 | 3,250 | 3,295 | 3,245 | 3,265 | -10 | -0.3% | 24,000 |
| 2018/10/11 | 3,230 | 3,315 | 3,080 | 3,275 | -155 | -4.5% | 48,100 |
| 2018/10/10 | 3,325 | 3,475 | 3,325 | 3,430 | +35 | +1% | 43,900 |
| 2018/10/09 | 3,535 | 3,535 | 3,385 | 3,395 | -140 | -4% | 41,900 |
| 2018/10/05 | 3,540 | 3,570 | 3,505 | 3,535 | -30 | -0.8% | 54,500 |
| 2018/10/04 | 3,670 | 3,695 | 3,530 | 3,565 | -55 | -1.5% | 22,600 |
| 2018/10/03 | 3,685 | 3,720 | 3,610 | 3,620 | -90 | -2.4% | 22,600 |
| 2018/10/02 | 3,660 | 3,795 | 3,660 | 3,710 | +55 | +1.5% | 45,300 |
| 2018/10/01 | 3,630 | 3,680 | 3,610 | 3,655 | +40 | +1.1% | 46,700 |
| 2018/09/28 | 3,625 | 3,720 | 3,605 | 3,615 | -15 | -0.4% | 57,100 |
| 2018/09/27 | 3,585 | 3,675 | 3,555 | 3,630 | +80 | +2.3% | 68,200 |
| 2018/09/26 | 3,585 | 3,585 | 3,495 | 3,550 | +2,827 | +391% | 57,600 |
| 2018/09/25 | 715 | 724 | 702 | 723 | +23 | +3.3% | 194,000 |
| 2018/09/21 | 701 | 712 | 690 | 700 | +11 | +1.6% | 195,000 |
| 2018/09/20 | 703 | 703 | 687 | 689 | -14 | -2% | 143,000 |
| 2018/09/19 | 684 | 707 | 683 | 703 | +23 | +3.4% | 290,000 |
| 2018/09/18 | 670 | 685 | 666 | 680 | +10 | +1.5% | 142,000 |
| 2018/09/14 | 650 | 670 | 649 | 670 | +23 | +3.6% | 271,000 |
| 2018/09/13 | 646 | 663 | 636 | 647 | +1 | +0.2% | 205,000 |
| 2018/09/12 | 664 | 665 | 632 | 646 | -18 | -2.7% | 319,000 |
| 2018/09/11 | 689 | 689 | 650 | 664 | -30 | -4.3% | 553,000 |
| 2018/09/10 | 683 | 698 | 677 | 694 | +1 | +0.1% | 183,000 |
| 2018/09/07 | 695 | 695 | 682 | 693 | -8 | -1.1% | 134,000 |
1601～
1650
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 | 373,500円 | +9.2% | +4.6% | 3.21% | 11.18倍 | 0.93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 | 197,200円 | -3.1% | -23.1% | 4.56% | 21.32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 | 136,600円 | +2.8% | +0.2% | 2.93% | 9.34倍 | 0.78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 | 459,000円 | +7.3% | -24.9% | 0.87% | 15.84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 | 162,900円 | +1.9% | -9.7% | 2.89% | 13.88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
