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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/30 | 3,735 | 3,860 | 3,715 | 3,845 | +60 | +1.6% | 36,900 |
| 2024/05/29 | 3,815 | 3,830 | 3,775 | 3,785 | ±0 | ±0% | 30,000 |
| 2024/05/28 | 3,685 | 3,805 | 3,685 | 3,785 | +110 | +3% | 41,900 |
| 2024/05/27 | 3,745 | 3,770 | 3,620 | 3,675 | -75 | -2% | 37,200 |
| 2024/05/24 | 3,730 | 3,810 | 3,710 | 3,750 | +15 | +0.4% | 69,100 |
| 2024/05/23 | 3,755 | 3,765 | 3,685 | 3,735 | -25 | -0.7% | 43,100 |
| 2024/05/22 | 3,815 | 3,815 | 3,740 | 3,760 | +15 | +0.4% | 59,200 |
| 2024/05/21 | 3,745 | 3,820 | 3,695 | 3,745 | +70 | +1.9% | 61,600 |
| 2024/05/20 | 3,695 | 3,795 | 3,655 | 3,675 | -40 | -1.1% | 50,600 |
| 2024/05/17 | 3,690 | 3,890 | 3,660 | 3,715 | -95 | -2.5% | 78,500 |
| 2024/05/16 | 3,795 | 4,025 | 3,740 | 3,810 | +75 | +2% | 166,000 |
| 2024/05/15 | 3,820 | 3,910 | 3,700 | 3,735 | +195 | +5.5% | 219,100 |
| 2024/05/14 | 3,540 | 3,620 | 3,205 | 3,540 | +20 | +0.6% | 217,600 |
| 2024/05/13 | 3,435 | 3,535 | 3,410 | 3,520 | +85 | +2.5% | 73,100 |
| 2024/05/10 | 3,425 | 3,440 | 3,360 | 3,435 | +35 | +1% | 34,700 |
| 2024/05/09 | 3,330 | 3,445 | 3,290 | 3,400 | +85 | +2.6% | 44,900 |
| 2024/05/08 | 3,255 | 3,330 | 3,240 | 3,315 | +25 | +0.8% | 32,700 |
| 2024/05/07 | 3,275 | 3,310 | 3,250 | 3,290 | +50 | +1.5% | 39,800 |
| 2024/05/02 | 3,240 | 3,250 | 3,165 | 3,240 | -10 | -0.3% | 35,100 |
| 2024/05/01 | 3,220 | 3,260 | 3,180 | 3,250 | -30 | -0.9% | 46,100 |
| 2024/04/30 | 3,310 | 3,330 | 3,250 | 3,280 | +20 | +0.6% | 50,200 |
| 2024/04/26 | 3,315 | 3,315 | 3,240 | 3,260 | -45 | -1.4% | 37,900 |
| 2024/04/25 | 3,315 | 3,335 | 3,280 | 3,305 | -15 | -0.5% | 28,400 |
| 2024/04/24 | 3,350 | 3,350 | 3,290 | 3,320 | -5 | -0.2% | 33,700 |
| 2024/04/23 | 3,305 | 3,330 | 3,260 | 3,325 | +20 | +0.6% | 34,000 |
| 2024/04/22 | 3,375 | 3,375 | 3,280 | 3,305 | -90 | -2.7% | 49,400 |
| 2024/04/19 | 3,465 | 3,475 | 3,305 | 3,395 | -30 | -0.9% | 34,700 |
| 2024/04/18 | 3,355 | 3,460 | 3,340 | 3,425 | +70 | +2.1% | 33,300 |
| 2024/04/17 | 3,375 | 3,410 | 3,315 | 3,355 | -20 | -0.6% | 50,800 |
| 2024/04/16 | 3,470 | 3,485 | 3,375 | 3,375 | -110 | -3.2% | 41,500 |
| 2024/04/15 | 3,445 | 3,530 | 3,435 | 3,485 | -5 | -0.1% | 31,900 |
| 2024/04/12 | 3,525 | 3,550 | 3,480 | 3,490 | -40 | -1.1% | 40,400 |
| 2024/04/11 | 3,490 | 3,570 | 3,445 | 3,530 | +40 | +1.1% | 40,200 |
| 2024/04/10 | 3,360 | 3,490 | 3,360 | 3,490 | +95 | +2.8% | 42,700 |
| 2024/04/09 | 3,420 | 3,435 | 3,365 | 3,395 | -20 | -0.6% | 53,800 |
| 2024/04/08 | 3,320 | 3,435 | 3,305 | 3,415 | +35 | +1% | 69,400 |
| 2024/04/05 | 3,265 | 3,390 | 3,265 | 3,380 | +35 | +1% | 146,200 |
| 2024/04/04 | 3,535 | 3,545 | 3,310 | 3,345 | -260 | -7.2% | 142,500 |
| 2024/04/03 | 3,470 | 3,640 | 3,455 | 3,605 | +135 | +3.9% | 93,800 |
| 2024/04/02 | 3,465 | 3,505 | 3,445 | 3,470 | +25 | +0.7% | 54,900 |
| 2024/04/01 | 3,695 | 3,700 | 3,425 | 3,445 | -225 | -6.1% | 90,100 |
| 2024/03/29 | 3,620 | 3,705 | 3,595 | 3,670 | +100 | +2.8% | 86,400 |
| 2024/03/28 | 3,580 | 3,640 | 3,535 | 3,570 | -55 | -1.5% | 62,600 |
| 2024/03/27 | 3,605 | 3,685 | 3,550 | 3,625 | +90 | +2.5% | 103,200 |
| 2024/03/26 | 3,590 | 3,590 | 3,515 | 3,535 | -110 | -3% | 92,000 |
| 2024/03/25 | 3,675 | 3,690 | 3,575 | 3,645 | -45 | -1.2% | 92,500 |
251～
300
件表示中 / 3720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 | 361,500円 | +9.2% | +4.6% | 3.32% | 10.82倍 | 0.89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 |
| ニチバン | 194,200円 | +4.1% | +15.6% | 2.06% | 19.77倍 | 0.92倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 日化産 | 196,600円 | -3.1% | -23.1% | 4.58% | 21.26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 | 133,800円 | +2.8% | +0.2% | 2.99% | 9.15倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
