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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 3,115 | 3,135 | 3,050 | 3,065 | -90 | -2.9% | 42,800 |
| 2024/10/23 | 3,200 | 3,250 | 3,155 | 3,155 | -65 | -2% | 29,600 |
| 2024/10/22 | 3,220 | 3,235 | 3,180 | 3,220 | +15 | +0.5% | 28,300 |
| 2024/10/21 | 3,255 | 3,280 | 3,180 | 3,205 | -20 | -0.6% | 17,100 |
| 2024/10/18 | 3,230 | 3,250 | 3,200 | 3,225 | -20 | -0.6% | 13,100 |
| 2024/10/17 | 3,230 | 3,295 | 3,225 | 3,245 | +15 | +0.5% | 28,400 |
| 2024/10/16 | 3,230 | 3,270 | 3,200 | 3,230 | -15 | -0.5% | 21,200 |
| 2024/10/15 | 3,325 | 3,350 | 3,235 | 3,245 | -50 | -1.5% | 34,600 |
| 2024/10/11 | 3,235 | 3,315 | 3,215 | 3,295 | +90 | +2.8% | 40,400 |
| 2024/10/10 | 3,225 | 3,240 | 3,195 | 3,205 | +30 | +0.9% | 32,300 |
| 2024/10/09 | 3,165 | 3,190 | 3,120 | 3,175 | +35 | +1.1% | 20,400 |
| 2024/10/08 | 3,160 | 3,185 | 3,110 | 3,140 | -80 | -2.5% | 25,200 |
| 2024/10/07 | 3,210 | 3,260 | 3,210 | 3,220 | +45 | +1.4% | 21,900 |
| 2024/10/04 | 3,210 | 3,215 | 3,170 | 3,175 | -35 | -1.1% | 17,300 |
| 2024/10/03 | 3,215 | 3,230 | 3,160 | 3,210 | +85 | +2.7% | 25,100 |
| 2024/10/02 | 3,125 | 3,170 | 3,090 | 3,125 | -30 | -1% | 37,100 |
| 2024/10/01 | 3,185 | 3,185 | 3,140 | 3,155 | -65 | -2% | 22,900 |
| 2024/09/30 | 3,210 | 3,230 | 3,130 | 3,220 | -15 | -0.5% | 63,400 |
| 2024/09/27 | 3,195 | 3,260 | 3,135 | 3,235 | +35 | +1.1% | 67,600 |
| 2024/09/26 | 3,080 | 3,200 | 3,050 | 3,200 | +160 | +5.3% | 68,700 |
| 2024/09/25 | 3,035 | 3,045 | 2,968 | 3,040 | +10 | +0.3% | 38,500 |
| 2024/09/24 | 3,070 | 3,080 | 3,030 | 3,030 | ±0 | ±0% | 28,600 |
| 2024/09/20 | 3,025 | 3,065 | 3,000 | 3,030 | +45 | +1.5% | 50,200 |
| 2024/09/19 | 2,970 | 3,020 | 2,935 | 2,985 | +55 | +1.9% | 41,100 |
| 2024/09/18 | 2,967 | 3,005 | 2,907 | 2,930 | -30 | -1% | 27,800 |
| 2024/09/17 | 2,988 | 2,994 | 2,914 | 2,960 | -39 | -1.3% | 35,700 |
| 2024/09/13 | 3,045 | 3,080 | 2,985 | 2,999 | -21 | -0.7% | 42,800 |
| 2024/09/12 | 2,885 | 3,040 | 2,885 | 3,020 | +139 | +4.8% | 51,300 |
| 2024/09/11 | 2,900 | 2,935 | 2,850 | 2,881 | -44 | -1.5% | 45,500 |
| 2024/09/10 | 2,964 | 2,974 | 2,919 | 2,925 | -38 | -1.3% | 37,100 |
| 2024/09/09 | 3,015 | 3,015 | 2,950 | 2,963 | -122 | -4% | 37,600 |
| 2024/09/06 | 3,150 | 3,150 | 3,060 | 3,085 | -45 | -1.4% | 18,600 |
| 2024/09/05 | 3,140 | 3,200 | 3,090 | 3,130 | -5 | -0.2% | 34,800 |
| 2024/09/04 | 3,155 | 3,175 | 3,070 | 3,135 | -130 | -4% | 76,100 |
| 2024/09/03 | 3,200 | 3,280 | 3,190 | 3,265 | +70 | +2.2% | 49,700 |
| 2024/09/02 | 3,265 | 3,285 | 3,185 | 3,195 | -65 | -2% | 50,800 |
| 2024/08/30 | 3,250 | 3,280 | 3,150 | 3,260 | -20 | -0.6% | 152,300 |
| 2024/08/29 | 3,160 | 3,310 | 3,100 | 3,280 | +140 | +4.5% | 279,000 |
| 2024/08/28 | 2,980 | 3,245 | 2,933 | 3,140 | +175 | +5.9% | 378,400 |
| 2024/08/27 | 2,990 | 2,990 | 2,920 | 2,965 | -27 | -0.9% | 70,300 |
| 2024/08/26 | 3,095 | 3,115 | 2,990 | 2,992 | -103 | -3.3% | 50,300 |
| 2024/08/23 | 3,040 | 3,095 | 3,000 | 3,095 | +55 | +1.8% | 36,000 |
| 2024/08/22 | 3,050 | 3,065 | 3,020 | 3,040 | ±0 | ±0% | 22,400 |
| 2024/08/21 | 3,010 | 3,050 | 3,010 | 3,040 | +5 | +0.2% | 27,200 |
| 2024/08/20 | 3,025 | 3,075 | 3,005 | 3,035 | +25 | +0.8% | 36,300 |
| 2024/08/19 | 3,040 | 3,080 | 2,975 | 3,010 | -75 | -2.4% | 46,600 |
| 2024/08/16 | 3,075 | 3,095 | 3,040 | 3,085 | +75 | +2.5% | 42,200 |
| 2024/08/15 | 2,904 | 3,055 | 2,898 | 3,010 | +136 | +4.7% | 64,600 |
| 2024/08/14 | 2,870 | 2,880 | 2,803 | 2,874 | -11 | -0.4% | 58,300 |
| 2024/08/13 | 2,714 | 2,898 | 2,703 | 2,885 | +210 | +7.9% | 78,100 |
201～
250
件表示中 / 3766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 | 581,000円 | +9.2% | +18.5% | 2.07% | 15.05倍 | 1.44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 |
| 大有機 | 297,200円 | +4.0% | +9.4% | 2.32% | 17.27倍 | 1.36倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 460,500円 | -1.7% | -17.2% | 4.34% | 9.01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 | 120,400円 | +4.6% | -2.7% | 3.41% | 10.35倍 | 0.93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 | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63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 |
市場注目の銘柄
チャート関連のコラム
