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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,652 | 2,688 | 2,610 | 2,675 | +73 | +2.8% | 75,300 |
| 2024/08/08 | 2,668 | 2,702 | 2,601 | 2,602 | -156 | -5.7% | 89,400 |
| 2024/08/07 | 2,555 | 2,795 | 2,555 | 2,758 | +144 | +5.5% | 66,500 |
| 2024/08/06 | 2,699 | 2,699 | 2,548 | 2,614 | +215 | +9% | 89,600 |
| 2024/08/05 | 2,555 | 2,594 | 2,370 | 2,399 | -329 | -12.1% | 173,100 |
| 2024/08/02 | 2,864 | 2,871 | 2,719 | 2,728 | -287 | -9.5% | 185,000 |
| 2024/08/01 | 3,170 | 3,210 | 3,000 | 3,015 | -185 | -5.8% | 108,900 |
| 2024/07/31 | 3,625 | 3,625 | 3,025 | 3,200 | -355 | -10% | 313,400 |
| 2024/07/30 | 3,590 | 3,630 | 3,520 | 3,555 | -10 | -0.3% | 91,400 |
| 2024/07/29 | 3,505 | 3,575 | 3,495 | 3,565 | +110 | +3.2% | 41,600 |
| 2024/07/26 | 3,445 | 3,530 | 3,445 | 3,455 | +20 | +0.6% | 48,300 |
| 2024/07/25 | 3,435 | 3,485 | 3,430 | 3,435 | -60 | -1.7% | 65,200 |
| 2024/07/24 | 3,530 | 3,565 | 3,490 | 3,495 | -50 | -1.4% | 28,700 |
| 2024/07/23 | 3,550 | 3,585 | 3,515 | 3,545 | +60 | +1.7% | 54,100 |
| 2024/07/22 | 3,600 | 3,605 | 3,485 | 3,485 | -145 | -4% | 83,900 |
| 2024/07/19 | 3,670 | 3,670 | 3,600 | 3,630 | -50 | -1.4% | 32,700 |
| 2024/07/18 | 3,700 | 3,750 | 3,670 | 3,680 | -35 | -0.9% | 47,500 |
| 2024/07/17 | 3,720 | 3,770 | 3,705 | 3,715 | +10 | +0.3% | 30,500 |
| 2024/07/16 | 3,790 | 3,790 | 3,685 | 3,705 | -55 | -1.5% | 44,300 |
| 2024/07/12 | 3,750 | 3,800 | 3,715 | 3,760 | +40 | +1.1% | 38,400 |
| 2024/07/11 | 3,770 | 3,770 | 3,685 | 3,720 | -25 | -0.7% | 56,300 |
| 2024/07/10 | 3,875 | 3,880 | 3,690 | 3,745 | -80 | -2.1% | 66,800 |
| 2024/07/09 | 3,820 | 3,860 | 3,705 | 3,825 | +15 | +0.4% | 63,400 |
| 2024/07/08 | 3,840 | 3,865 | 3,800 | 3,810 | -10 | -0.3% | 52,100 |
| 2024/07/05 | 3,920 | 3,960 | 3,820 | 3,820 | -35 | -0.9% | 45,600 |
| 2024/07/04 | 3,890 | 3,955 | 3,830 | 3,855 | -35 | -0.9% | 29,400 |
| 2024/07/03 | 3,895 | 3,925 | 3,850 | 3,890 | -10 | -0.3% | 24,500 |
| 2024/07/02 | 3,940 | 4,015 | 3,870 | 3,900 | -95 | -2.4% | 54,300 |
| 2024/07/01 | 4,035 | 4,060 | 3,925 | 3,995 | -15 | -0.4% | 70,500 |
| 2024/06/28 | 3,995 | 4,030 | 3,945 | 4,010 | +35 | +0.9% | 70,200 |
| 2024/06/27 | 3,805 | 3,975 | 3,805 | 3,975 | +185 | +4.9% | 111,400 |
| 2024/06/26 | 3,765 | 3,835 | 3,745 | 3,790 | +25 | +0.7% | 44,900 |
| 2024/06/25 | 3,755 | 3,800 | 3,745 | 3,765 | +80 | +2.2% | 46,600 |
| 2024/06/24 | 3,690 | 3,725 | 3,625 | 3,685 | +65 | +1.8% | 29,800 |
| 2024/06/21 | 3,770 | 3,770 | 3,590 | 3,620 | -80 | -2.2% | 62,800 |
| 2024/06/20 | 3,730 | 3,730 | 3,555 | 3,700 | -100 | -2.6% | 55,500 |
| 2024/06/19 | 3,855 | 3,935 | 3,770 | 3,800 | -45 | -1.2% | 35,000 |
| 2024/06/18 | 3,795 | 3,845 | 3,740 | 3,845 | +155 | +4.2% | 52,800 |
| 2024/06/17 | 3,730 | 3,755 | 3,560 | 3,690 | -110 | -2.9% | 81,100 |
| 2024/06/14 | 3,780 | 3,865 | 3,765 | 3,800 | +160 | +4.4% | 91,400 |
| 2024/06/13 | 3,610 | 3,645 | 3,535 | 3,640 | +30 | +0.8% | 51,100 |
| 2024/06/12 | 3,650 | 3,735 | 3,575 | 3,610 | -100 | -2.7% | 50,200 |
| 2024/06/11 | 3,975 | 3,985 | 3,710 | 3,710 | -265 | -6.7% | 60,900 |
| 2024/06/10 | 3,955 | 4,040 | 3,935 | 3,975 | +55 | +1.4% | 49,100 |
| 2024/06/07 | 3,940 | 3,950 | 3,900 | 3,920 | +20 | +0.5% | 28,000 |
| 2024/06/06 | 3,900 | 3,970 | 3,890 | 3,900 | ±0 | ±0% | 47,500 |
| 2024/06/05 | 3,845 | 3,940 | 3,800 | 3,900 | +90 | +2.4% | 72,900 |
| 2024/06/04 | 3,830 | 3,845 | 3,780 | 3,810 | -20 | -0.5% | 28,200 |
| 2024/06/03 | 3,860 | 3,925 | 3,800 | 3,830 | -30 | -0.8% | 29,400 |
| 2024/05/31 | 3,855 | 3,910 | 3,775 | 3,860 | +15 | +0.4% | 43,400 |
251～
300
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 | 585,000円 | +9.2% | +18.5% | 2.05% | 15.15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 | 299,200円 | +4.0% | +9.4% | 2.31% | 17.39倍 | 1.37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 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03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 | 195,300円 | -0.2% | -13.8% | 4.10% | 10.66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
