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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 3,785 | 3,825 | 3,685 | 3,690 | -165 | -4.3% | 118,000 |
| 2024/03/21 | 3,800 | 3,915 | 3,800 | 3,855 | +90 | +2.4% | 76,100 |
| 2024/03/19 | 3,740 | 3,765 | 3,690 | 3,765 | +25 | +0.7% | 39,700 |
| 2024/03/18 | 3,770 | 3,790 | 3,710 | 3,740 | +35 | +0.9% | 49,400 |
| 2024/03/15 | 3,695 | 3,705 | 3,605 | 3,705 | +35 | +1% | 74,800 |
| 2024/03/14 | 3,805 | 3,805 | 3,625 | 3,670 | -170 | -4.4% | 117,600 |
| 2024/03/13 | 3,805 | 3,870 | 3,770 | 3,840 | +125 | +3.4% | 131,900 |
| 2024/03/12 | 3,670 | 3,730 | 3,550 | 3,715 | -20 | -0.5% | 129,900 |
| 2024/03/11 | 3,765 | 3,790 | 3,650 | 3,735 | -100 | -2.6% | 206,900 |
| 2024/03/08 | 3,475 | 3,840 | 3,475 | 3,835 | +305 | +8.6% | 347,100 |
| 2024/03/07 | 3,485 | 3,545 | 3,460 | 3,530 | +95 | +2.8% | 78,000 |
| 2024/03/06 | 3,375 | 3,455 | 3,310 | 3,435 | +25 | +0.7% | 64,000 |
| 2024/03/05 | 3,280 | 3,445 | 3,280 | 3,410 | +90 | +2.7% | 89,800 |
| 2024/03/04 | 3,440 | 3,505 | 3,320 | 3,320 | -110 | -3.2% | 140,700 |
| 2024/03/01 | 3,525 | 3,555 | 3,425 | 3,430 | -85 | -2.4% | 89,300 |
| 2024/02/29 | 3,495 | 3,610 | 3,495 | 3,515 | +35 | +1% | 147,300 |
| 2024/02/28 | 3,520 | 3,565 | 3,475 | 3,480 | -20 | -0.6% | 75,100 |
| 2024/02/27 | 3,500 | 3,580 | 3,485 | 3,500 | +40 | +1.2% | 105,000 |
| 2024/02/26 | 3,505 | 3,580 | 3,435 | 3,460 | -25 | -0.7% | 119,500 |
| 2024/02/22 | 3,525 | 3,580 | 3,465 | 3,485 | +30 | +0.9% | 248,300 |
| 2024/02/21 | 3,330 | 3,455 | 3,315 | 3,455 | +195 | +6% | 256,900 |
| 2024/02/20 | 3,190 | 3,275 | 3,190 | 3,260 | +90 | +2.8% | 111,400 |
| 2024/02/19 | 3,160 | 3,245 | 3,120 | 3,170 | +10 | +0.3% | 62,800 |
| 2024/02/16 | 3,195 | 3,250 | 3,155 | 3,160 | -5 | -0.2% | 123,200 |
| 2024/02/15 | 3,180 | 3,250 | 3,135 | 3,165 | ±0 | ±0% | 182,600 |
| 2024/02/14 | 3,135 | 3,185 | 3,120 | 3,165 | +15 | +0.5% | 98,400 |
| 2024/02/13 | 3,020 | 3,185 | 3,010 | 3,150 | +153 | +5.1% | 223,500 |
| 2024/02/09 | 2,980 | 3,035 | 2,980 | 2,997 | -8 | -0.3% | 89,900 |
| 2024/02/08 | 2,975 | 3,060 | 2,957 | 3,005 | +39 | +1.3% | 165,100 |
| 2024/02/07 | 2,921 | 3,015 | 2,907 | 2,966 | +8 | +0.3% | 215,300 |
| 2024/02/06 | 3,100 | 3,120 | 2,894 | 2,958 | -172 | -5.5% | 354,800 |
| 2024/02/05 | 2,925 | 3,150 | 2,925 | 3,130 | +242 | +8.4% | 648,500 |
| 2024/02/02 | 2,829 | 2,921 | 2,786 | 2,888 | +170 | +6.3% | 622,100 |
| 2024/02/01 | 2,568 | 2,736 | 2,565 | 2,718 | +189 | +7.5% | 796,700 |
| 2024/01/31 | 2,529 | 2,529 | 2,455 | 2,529 | +500 | +24.6% | 818,500 |
| 2024/01/30 | 2,056 | 2,056 | 2,024 | 2,029 | -17 | -0.8% | 28,800 |
| 2024/01/29 | 2,020 | 2,052 | 2,020 | 2,046 | +37 | +1.8% | 47,100 |
| 2024/01/26 | 1,985 | 2,015 | 1,985 | 2,009 | +34 | +1.7% | 63,200 |
| 2024/01/25 | 1,965 | 1,984 | 1,958 | 1,975 | +27 | +1.4% | 43,800 |
| 2024/01/24 | 1,923 | 1,957 | 1,920 | 1,948 | +29 | +1.5% | 35,600 |
| 2024/01/23 | 1,900 | 1,934 | 1,897 | 1,919 | +12 | +0.6% | 17,800 |
| 2024/01/22 | 1,875 | 1,910 | 1,875 | 1,907 | +52 | +2.8% | 21,200 |
| 2024/01/19 | 1,826 | 1,867 | 1,826 | 1,855 | +24 | +1.3% | 24,900 |
| 2024/01/18 | 1,855 | 1,856 | 1,831 | 1,831 | -9 | -0.5% | 11,400 |
| 2024/01/17 | 1,894 | 1,894 | 1,840 | 1,840 | -41 | -2.2% | 21,300 |
| 2024/01/16 | 1,923 | 1,923 | 1,872 | 1,881 | -43 | -2.2% | 30,900 |
| 2024/01/15 | 1,910 | 1,924 | 1,903 | 1,924 | +14 | +0.7% | 25,600 |
| 2024/01/12 | 1,925 | 1,937 | 1,900 | 1,910 | -21 | -1.1% | 33,200 |
| 2024/01/11 | 1,965 | 1,965 | 1,924 | 1,931 | -6 | -0.3% | 34,500 |
| 2024/01/10 | 1,930 | 1,957 | 1,916 | 1,937 | +15 | +0.8% | 28,300 |
301～
350
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
