有機合成薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 264 | 264 | 262 | 264 | -1 | -0.4% | 41,000 |
| 2025/07/31 | 269 | 269 | 263 | 265 | -4 | -1.5% | 65,500 |
| 2025/07/30 | 265 | 269 | 263 | 269 | +3 | +1.1% | 32,000 |
| 2025/07/29 | 266 | 268 | 264 | 266 | +1 | +0.4% | 54,500 |
| 2025/07/28 | 266 | 266 | 263 | 265 | +1 | +0.4% | 22,100 |
| 2025/07/25 | 266 | 266 | 264 | 264 | -2 | -0.8% | 22,100 |
| 2025/07/24 | 265 | 266 | 263 | 266 | +3 | +1.1% | 40,000 |
| 2025/07/23 | 262 | 263 | 261 | 263 | +2 | +0.8% | 30,400 |
| 2025/07/22 | 261 | 262 | 260 | 261 | +1 | +0.4% | 21,700 |
| 2025/07/18 | 261 | 263 | 260 | 260 | -3 | -1.1% | 33,000 |
| 2025/07/17 | 262 | 263 | 261 | 263 | +1 | +0.4% | 16,400 |
| 2025/07/16 | 261 | 262 | 261 | 262 | +1 | +0.4% | 6,300 |
| 2025/07/15 | 262 | 263 | 261 | 261 | -1 | -0.4% | 36,700 |
| 2025/07/14 | 262 | 264 | 262 | 262 | -1 | -0.4% | 21,000 |
| 2025/07/11 | 263 | 265 | 260 | 263 | ±0 | ±0% | 62,600 |
| 2025/07/10 | 264 | 264 | 263 | 263 | ±0 | ±0% | 12,100 |
| 2025/07/09 | 263 | 265 | 263 | 263 | ±0 | ±0% | 21,700 |
| 2025/07/08 | 264 | 264 | 262 | 263 | ±0 | ±0% | 7,000 |
| 2025/07/07 | 264 | 267 | 263 | 263 | -1 | -0.4% | 22,700 |
| 2025/07/04 | 264 | 265 | 263 | 264 | ±0 | ±0% | 13,200 |
| 2025/07/03 | 265 | 266 | 264 | 264 | ±0 | ±0% | 15,200 |
| 2025/07/02 | 263 | 266 | 263 | 264 | -1 | -0.4% | 27,300 |
| 2025/07/01 | 266 | 266 | 263 | 265 | -1 | -0.4% | 27,400 |
| 2025/06/30 | 267 | 268 | 265 | 266 | +1 | +0.4% | 32,200 |
| 2025/06/27 | 265 | 266 | 264 | 265 | +1 | +0.4% | 25,900 |
| 2025/06/26 | 263 | 266 | 263 | 264 | +1 | +0.4% | 14,900 |
| 2025/06/25 | 265 | 265 | 263 | 263 | -2 | -0.8% | 11,100 |
| 2025/06/24 | 265 | 265 | 263 | 265 | +1 | +0.4% | 21,100 |
| 2025/06/23 | 264 | 264 | 263 | 264 | ±0 | ±0% | 15,300 |
| 2025/06/20 | 266 | 266 | 264 | 264 | -3 | -1.1% | 14,600 |
| 2025/06/19 | 266 | 267 | 264 | 267 | +4 | +1.5% | 21,900 |
| 2025/06/18 | 265 | 266 | 263 | 263 | -2 | -0.8% | 34,700 |
| 2025/06/17 | 265 | 266 | 263 | 265 | -1 | -0.4% | 17,300 |
| 2025/06/16 | 264 | 269 | 261 | 266 | +2 | +0.8% | 66,400 |
| 2025/06/13 | 266 | 268 | 263 | 264 | -4 | -1.5% | 40,000 |
| 2025/06/12 | 268 | 269 | 265 | 268 | -2 | -0.7% | 28,100 |
| 2025/06/11 | 267 | 270 | 265 | 270 | +5 | +1.9% | 21,900 |
| 2025/06/10 | 268 | 268 | 265 | 265 | ±0 | ±0% | 46,400 |
| 2025/06/09 | 267 | 278 | 256 | 265 | -2 | -0.7% | 302,100 |
| 2025/06/06 | 265 | 267 | 265 | 267 | ±0 | ±0% | 15,500 |
| 2025/06/05 | 267 | 268 | 265 | 267 | ±0 | ±0% | 28,100 |
| 2025/06/04 | 269 | 269 | 265 | 267 | -1 | -0.4% | 63,500 |
| 2025/06/03 | 266 | 269 | 263 | 268 | +2 | +0.8% | 64,400 |
| 2025/06/02 | 260 | 271 | 257 | 266 | +10 | +3.9% | 581,200 |
| 2025/05/30 | 257 | 258 | 256 | 256 | ±0 | ±0% | 22,700 |
| 2025/05/29 | 258 | 258 | 256 | 256 | -2 | -0.8% | 21,700 |
| 2025/05/28 | 258 | 258 | 256 | 258 | +1 | +0.4% | 17,700 |
| 2025/05/27 | 256 | 259 | 254 | 257 | +2 | +0.8% | 33,900 |
| 2025/05/26 | 254 | 256 | 253 | 255 | +4 | +1.6% | 18,000 |
| 2025/05/23 | 254 | 254 | 251 | 251 | ±0 | ±0% | 45,800 |
1～
50
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「有機薬」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 |
|---|---|---|---|---|---|---|---|---|
| 有機薬 | 26,400円 | +1.1% | -29.8% | 3.79% | 9.48倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 三和油化 | 141,800円 | +6.0% | +18.2% | 3.03% | 8.28倍 | 0.50倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| アジュバンＨ | 76,000円 | +6.5% | -5.9% | 1.58% | 83.42倍 | 1.46倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 昭和化 | 47,100円 | +0.7% | -7.2% | 1.27% | 12.54倍 | 0.62倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ピグメントＨ | 351,500円 | +20.8% | +188.6% | 2.84% | 7.88倍 | 0.28倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
市場注目の銘柄
チャート関連のコラム
