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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 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 |
301～
350
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
