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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,929 | 1,942 | 1,919 | 1,922 | -13 | -0.7% | 34,000 |
| 2024/01/05 | 1,906 | 1,948 | 1,906 | 1,935 | -11 | -0.6% | 17,300 |
| 2024/01/04 | 1,921 | 1,954 | 1,900 | 1,946 | -15 | -0.8% | 32,700 |
| 2023/12/29 | 1,950 | 1,975 | 1,940 | 1,961 | +14 | +0.7% | 36,000 |
| 2023/12/28 | 1,879 | 1,947 | 1,879 | 1,947 | +75 | +4% | 51,900 |
| 2023/12/27 | 1,794 | 1,875 | 1,794 | 1,872 | +78 | +4.3% | 64,600 |
| 2023/12/26 | 1,743 | 1,810 | 1,738 | 1,794 | +51 | +2.9% | 42,100 |
| 2023/12/25 | 1,773 | 1,773 | 1,737 | 1,743 | -6 | -0.3% | 22,600 |
| 2023/12/22 | 1,735 | 1,760 | 1,735 | 1,749 | +12 | +0.7% | 22,200 |
| 2023/12/21 | 1,765 | 1,777 | 1,737 | 1,737 | -44 | -2.5% | 26,100 |
| 2023/12/20 | 1,795 | 1,806 | 1,772 | 1,781 | ±0 | ±0% | 31,600 |
| 2023/12/19 | 1,780 | 1,790 | 1,770 | 1,781 | +1 | +0.1% | 19,000 |
| 2023/12/18 | 1,783 | 1,783 | 1,758 | 1,780 | -14 | -0.8% | 21,800 |
| 2023/12/15 | 1,783 | 1,804 | 1,782 | 1,794 | +5 | +0.3% | 33,100 |
| 2023/12/14 | 1,822 | 1,828 | 1,775 | 1,789 | -36 | -2% | 34,500 |
| 2023/12/13 | 1,813 | 1,831 | 1,807 | 1,825 | +23 | +1.3% | 31,000 |
| 2023/12/12 | 1,813 | 1,813 | 1,791 | 1,802 | -10 | -0.6% | 19,100 |
| 2023/12/11 | 1,796 | 1,812 | 1,791 | 1,812 | +16 | +0.9% | 21,200 |
| 2023/12/08 | 1,810 | 1,817 | 1,776 | 1,796 | +7 | +0.4% | 36,100 |
| 2023/12/07 | 1,803 | 1,803 | 1,779 | 1,789 | -27 | -1.5% | 24,400 |
| 2023/12/06 | 1,761 | 1,838 | 1,761 | 1,816 | +61 | +3.5% | 59,600 |
| 2023/12/05 | 1,819 | 1,829 | 1,755 | 1,755 | -84 | -4.6% | 25,300 |
| 2023/12/04 | 1,806 | 1,839 | 1,806 | 1,839 | +17 | +0.9% | 21,200 |
| 2023/12/01 | 1,874 | 1,874 | 1,813 | 1,822 | -52 | -2.8% | 29,000 |
| 2023/11/30 | 1,858 | 1,879 | 1,853 | 1,874 | +20 | +1.1% | 25,900 |
| 2023/11/29 | 1,853 | 1,879 | 1,853 | 1,854 | +1 | +0.1% | 50,100 |
| 2023/11/28 | 1,840 | 1,865 | 1,839 | 1,853 | +21 | +1.1% | 34,100 |
| 2023/11/27 | 1,795 | 1,841 | 1,795 | 1,832 | +35 | +1.9% | 44,600 |
| 2023/11/24 | 1,798 | 1,802 | 1,788 | 1,797 | +13 | +0.7% | 17,200 |
| 2023/11/22 | 1,762 | 1,791 | 1,762 | 1,784 | +15 | +0.8% | 16,100 |
| 2023/11/21 | 1,784 | 1,798 | 1,766 | 1,769 | -15 | -0.8% | 30,800 |
| 2023/11/20 | 1,785 | 1,802 | 1,775 | 1,784 | +7 | +0.4% | 22,000 |
| 2023/11/17 | 1,782 | 1,787 | 1,765 | 1,777 | +1 | +0.1% | 19,200 |
| 2023/11/16 | 1,785 | 1,801 | 1,764 | 1,776 | -29 | -1.6% | 17,500 |
| 2023/11/15 | 1,800 | 1,814 | 1,782 | 1,805 | +20 | +1.1% | 28,000 |
| 2023/11/14 | 1,783 | 1,793 | 1,781 | 1,785 | +2 | +0.1% | 11,000 |
| 2023/11/13 | 1,800 | 1,800 | 1,778 | 1,783 | -7 | -0.4% | 12,400 |
| 2023/11/10 | 1,797 | 1,797 | 1,779 | 1,790 | -9 | -0.5% | 18,400 |
| 2023/11/09 | 1,730 | 1,799 | 1,730 | 1,799 | +63 | +3.6% | 42,400 |
| 2023/11/08 | 1,793 | 1,793 | 1,736 | 1,736 | -57 | -3.2% | 60,000 |
| 2023/11/07 | 1,796 | 1,806 | 1,787 | 1,793 | -13 | -0.7% | 37,000 |
| 2023/11/06 | 1,810 | 1,822 | 1,792 | 1,806 | +3 | +0.2% | 77,800 |
| 2023/11/02 | 1,780 | 1,806 | 1,758 | 1,803 | +23 | +1.3% | 58,000 |
| 2023/11/01 | 1,739 | 1,783 | 1,739 | 1,780 | +46 | +2.7% | 55,500 |
| 2023/10/31 | 1,634 | 1,735 | 1,624 | 1,734 | +107 | +6.6% | 96,100 |
| 2023/10/30 | 1,635 | 1,652 | 1,569 | 1,627 | -29 | -1.8% | 169,100 |
| 2023/10/27 | 1,643 | 1,657 | 1,632 | 1,656 | +9 | +0.5% | 32,900 |
| 2023/10/26 | 1,653 | 1,653 | 1,633 | 1,647 | -1 | -0.1% | 17,400 |
| 2023/10/25 | 1,652 | 1,664 | 1,647 | 1,648 | +13 | +0.8% | 21,700 |
| 2023/10/24 | 1,646 | 1,647 | 1,598 | 1,635 | -2 | -0.1% | 43,300 |
351～
400
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 | 361,000円 | +9.2% | +4.6% | 3.32% | 10.81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 | 195,400円 | +4.1% | +15.6% | 2.05% | 19.89倍 | 0.93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 | 198,900円 | -3.1% | -23.1% | 4.52% | 21.51倍 | 0.83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 | 133,200円 | +2.8% | +0.2% | 3.00% | 9.11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 | 460,000円 | +7.3% | -24.9% | 0.87% | 15.88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
