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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 497 | 500 | 489 | 492 | -8 | -1.6% | 275,000 |
| 2017/06/14 | 500 | 505 | 495 | 500 | ±0 | ±0% | 236,000 |
| 2017/06/13 | 495 | 508 | 492 | 500 | +1 | +0.2% | 361,000 |
| 2017/06/12 | 491 | 503 | 488 | 499 | +8 | +1.6% | 567,000 |
| 2017/06/09 | 472 | 491 | 472 | 491 | +19 | +4% | 435,000 |
| 2017/06/08 | 470 | 475 | 467 | 472 | +3 | +0.6% | 167,000 |
| 2017/06/07 | 468 | 470 | 468 | 469 | -1 | -0.2% | 181,000 |
| 2017/06/06 | 470 | 470 | 467 | 470 | -1 | -0.2% | 135,000 |
| 2017/06/05 | 470 | 475 | 467 | 471 | +2 | +0.4% | 152,000 |
| 2017/06/02 | 468 | 471 | 463 | 469 | +6 | +1.3% | 224,000 |
| 2017/06/01 | 467 | 471 | 462 | 463 | -4 | -0.9% | 316,000 |
| 2017/05/31 | 455 | 490 | 454 | 467 | +14 | +3.1% | 1,151,000 |
| 2017/05/30 | 452 | 453 | 446 | 453 | -1 | -0.2% | 102,000 |
| 2017/05/29 | 457 | 457 | 453 | 454 | -4 | -0.9% | 127,000 |
| 2017/05/26 | 460 | 462 | 458 | 458 | -1 | -0.2% | 247,000 |
| 2017/05/25 | 456 | 469 | 454 | 459 | ±0 | ±0% | 471,000 |
| 2017/05/24 | 457 | 462 | 457 | 459 | +3 | +0.7% | 161,000 |
| 2017/05/23 | 458 | 458 | 456 | 456 | -2 | -0.4% | 113,000 |
| 2017/05/22 | 458 | 459 | 455 | 458 | +2 | +0.4% | 100,000 |
| 2017/05/19 | 458 | 458 | 450 | 456 | -2 | -0.4% | 103,000 |
| 2017/05/18 | 460 | 461 | 455 | 458 | -8 | -1.7% | 223,000 |
| 2017/05/17 | 462 | 472 | 462 | 466 | -1 | -0.2% | 267,000 |
| 2017/05/16 | 465 | 468 | 458 | 467 | +1 | +0.2% | 217,000 |
| 2017/05/15 | 468 | 469 | 466 | 466 | -4 | -0.9% | 250,000 |
| 2017/05/12 | 467 | 470 | 465 | 470 | +1 | +0.2% | 203,000 |
| 2017/05/11 | 470 | 472 | 467 | 469 | +2 | +0.4% | 309,000 |
| 2017/05/10 | 468 | 470 | 466 | 467 | ±0 | ±0% | 281,000 |
| 2017/05/09 | 470 | 470 | 466 | 467 | -1 | -0.2% | 300,000 |
| 2017/05/08 | 464 | 470 | 463 | 468 | +9 | +2% | 326,000 |
| 2017/05/02 | 465 | 465 | 456 | 459 | -3 | -0.6% | 287,000 |
| 2017/05/01 | 447 | 464 | 445 | 462 | +10 | +2.2% | 485,000 |
| 2017/04/28 | 446 | 453 | 435 | 452 | +9 | +2% | 755,000 |
| 2017/04/27 | 410 | 443 | 410 | 443 | +37 | +9.1% | 868,000 |
| 2017/04/26 | 405 | 411 | 405 | 406 | +3 | +0.7% | 191,000 |
| 2017/04/25 | 402 | 405 | 401 | 403 | +3 | +0.8% | 200,000 |
| 2017/04/24 | 402 | 402 | 398 | 400 | +1 | +0.3% | 109,000 |
| 2017/04/21 | 399 | 399 | 395 | 399 | +5 | +1.3% | 82,000 |
| 2017/04/20 | 397 | 399 | 391 | 394 | ±0 | ±0% | 97,000 |
| 2017/04/19 | 390 | 398 | 390 | 394 | ±0 | ±0% | 105,000 |
| 2017/04/18 | 392 | 395 | 390 | 394 | +8 | +2.1% | 116,000 |
| 2017/04/17 | 383 | 387 | 380 | 386 | -1 | -0.3% | 75,000 |
| 2017/04/14 | 383 | 390 | 381 | 387 | -1 | -0.3% | 102,000 |
| 2017/04/13 | 391 | 392 | 383 | 388 | -8 | -2% | 200,000 |
| 2017/04/12 | 400 | 400 | 395 | 396 | -6 | -1.5% | 121,000 |
| 2017/04/11 | 401 | 403 | 399 | 402 | ±0 | ±0% | 116,000 |
| 2017/04/10 | 402 | 405 | 401 | 402 | +1 | +0.2% | 85,000 |
| 2017/04/07 | 402 | 405 | 398 | 401 | +1 | +0.3% | 138,000 |
| 2017/04/06 | 407 | 407 | 400 | 400 | -11 | -2.7% | 133,000 |
| 2017/04/05 | 413 | 416 | 409 | 411 | -1 | -0.2% | 190,000 |
| 2017/04/04 | 422 | 422 | 411 | 412 | -8 | -1.9% | 210,000 |
2001～
2050
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
