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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 211 | 213 | 211 | 213 | +3 | +1.4% | 10,000 |
| 2010/09/03 | 211 | 212 | 210 | 210 | -1 | -0.5% | 8,000 |
| 2010/09/02 | 214 | 214 | 211 | 211 | -2 | -0.9% | 15,000 |
| 2010/09/01 | 218 | 218 | 212 | 213 | -5 | -2.3% | 34,000 |
| 2010/08/31 | 221 | 223 | 218 | 218 | -8 | -3.5% | 13,000 |
| 2010/08/30 | 228 | 228 | 226 | 226 | +3 | +1.3% | 15,000 |
| 2010/08/27 | 217 | 223 | 217 | 223 | +2 | +0.9% | 11,000 |
| 2010/08/26 | 225 | 225 | 220 | 221 | -4 | -1.8% | 16,000 |
| 2010/08/25 | 228 | 228 | 224 | 225 | -6 | -2.6% | 22,000 |
| 2010/08/24 | 233 | 233 | 231 | 231 | -2 | -0.9% | 18,000 |
| 2010/08/23 | 234 | 234 | 233 | 233 | -1 | -0.4% | 3,000 |
| 2010/08/20 | 234 | 234 | 233 | 234 | +1 | +0.4% | 9,000 |
| 2010/08/19 | 235 | 235 | 233 | 233 | -2 | -0.9% | 4,000 |
| 2010/08/18 | 235 | 235 | 235 | 235 | ±0 | ±0% | 6,000 |
| 2010/08/17 | 235 | 235 | 235 | 235 | +2 | +0.9% | 7,000 |
| 2010/08/16 | 230 | 233 | 230 | 233 | -1 | -0.4% | 3,000 |
| 2010/08/13 | 234 | 237 | 234 | 234 | -2 | -0.8% | 8,000 |
| 2010/08/12 | 235 | 236 | 235 | 236 | +1 | +0.4% | 5,000 |
| 2010/08/11 | 235 | 235 | 235 | 235 | ±0 | ±0% | 4,000 |
| 2010/08/10 | 238 | 238 | 235 | 235 | +1 | +0.4% | 4,000 |
| 2010/08/09 | 234 | 234 | 234 | 234 | -2 | -0.8% | 1,000 |
| 2010/08/06 | 236 | 237 | 234 | 236 | +1 | +0.4% | 7,000 |
| 2010/08/05 | 235 | 235 | 234 | 235 | +1 | +0.4% | 8,000 |
| 2010/08/04 | 234 | 234 | 234 | 234 | -1 | -0.4% | 4,000 |
| 2010/08/03 | 239 | 239 | 235 | 235 | ±0 | ±0% | 21,000 |
| 2010/08/02 | 233 | 235 | 233 | 235 | -1 | -0.4% | 4,000 |
| 2010/07/30 | 237 | 237 | 233 | 236 | -1 | -0.4% | 12,000 |
| 2010/07/29 | 234 | 238 | 234 | 237 | +1 | +0.4% | 12,000 |
| 2010/07/28 | 238 | 238 | 235 | 236 | -2 | -0.8% | 5,000 |
| 2010/07/27 | 235 | 238 | 235 | 238 | +2 | +0.8% | 5,000 |
| 2010/07/26 | 236 | 236 | 235 | 236 | +4 | +1.7% | 4,000 |
| 2010/07/23 | 233 | 237 | 231 | 232 | +1 | +0.4% | 16,000 |
| 2010/07/22 | 234 | 234 | 230 | 231 | +4 | +1.8% | 11,000 |
| 2010/07/21 | 243 | 243 | 227 | 227 | - | - | 16,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 248 | 248 | 244 | 244 | -4 | -1.6% | 4,000 |
| 2010/07/15 | 248 | 248 | 248 | 248 | ±0 | ±0% | 6,000 |
| 2010/07/14 | 247 | 248 | 247 | 248 | +1 | +0.4% | 7,000 |
| 2010/07/13 | 243 | 248 | 243 | 247 | +2 | +0.8% | 9,000 |
| 2010/07/12 | 247 | 247 | 244 | 245 | ±0 | ±0% | 5,000 |
| 2010/07/09 | 246 | 247 | 242 | 245 | -1 | -0.4% | 17,000 |
| 2010/07/08 | 246 | 246 | 246 | 246 | +1 | +0.4% | 10,000 |
| 2010/07/07 | 245 | 245 | 243 | 245 | +1 | +0.4% | 10,000 |
| 2010/07/06 | 241 | 245 | 241 | 244 | ±0 | ±0% | 8,000 |
| 2010/07/05 | 244 | 244 | 243 | 244 | +1 | +0.4% | 9,000 |
| 2010/07/02 | 246 | 246 | 242 | 243 | +2 | +0.8% | 19,000 |
| 2010/07/01 | 239 | 242 | 232 | 241 | +5 | +2.1% | 15,000 |
| 2010/06/30 | 234 | 236 | 232 | 236 | -6 | -2.5% | 16,000 |
| 2010/06/29 | 243 | 245 | 241 | 242 | ±0 | ±0% | 23,000 |
| 2010/06/28 | 242 | 244 | 240 | 242 | +3 | +1.3% | 25,000 |
3601～
3650
件表示中 / 6962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 | 25,800円 | +1.1% | -29.8% | 3.88% | 9.26倍 | 0.42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 |
| アジュバンＨ | 75,900円 | +6.5% | -5.9% | 1.58% | 83.32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 |
| 戸田工 | 98,700円 | -8.4% | - | 0.00% | 28.53倍 | 0.52倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 昭和化 | 45,900円 | +0.7% | -7.2% | 1.31% | 12.22倍 | 0.60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 | 314,500円 | +20.8% | +188.6% | 3.18% | 7.05倍 | 0.25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
