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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/06/25 | 241 | 241 | 238 | 239 | -2 | -0.8% | 9,000 |
| 2010/06/24 | 242 | 242 | 241 | 241 | +2 | +0.8% | 3,000 |
| 2010/06/23 | 237 | 239 | 235 | 239 | -2 | -0.8% | 6,000 |
| 2010/06/22 | 242 | 242 | 238 | 241 | -3 | -1.2% | 6,000 |
| 2010/06/21 | 245 | 247 | 244 | 244 | ±0 | ±0% | 16,000 |
| 2010/06/18 | 234 | 244 | 234 | 244 | +10 | +4.3% | 17,000 |
| 2010/06/17 | 233 | 234 | 229 | 234 | +4 | +1.7% | 18,000 |
| 2010/06/16 | 229 | 231 | 229 | 230 | +1 | +0.4% | 9,000 |
| 2010/06/15 | 229 | 229 | 227 | 229 | +1 | +0.4% | 13,000 |
| 2010/06/14 | 229 | 229 | 228 | 228 | -1 | -0.4% | 21,000 |
| 2010/06/11 | 233 | 233 | 227 | 229 | +1 | +0.4% | 35,000 |
| 2010/06/10 | 226 | 228 | 226 | 228 | -1 | -0.4% | 24,000 |
| 2010/06/09 | 229 | 229 | 228 | 229 | +1 | +0.4% | 13,000 |
| 2010/06/08 | 228 | 231 | 227 | 228 | -4 | -1.7% | 22,000 |
| 2010/06/07 | 232 | 232 | 232 | 232 | -2 | -0.9% | 8,000 |
| 2010/06/04 | 235 | 235 | 234 | 234 | -1 | -0.4% | 9,000 |
| 2010/06/03 | 231 | 235 | 231 | 235 | +4 | +1.7% | 7,000 |
| 2010/06/02 | 235 | 235 | 229 | 231 | -6 | -2.5% | 7,000 |
3651～
3700
件表示中 / 6994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 | 26,300円 | +1.1% | -29.8% | 3.80% | 9.44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 |
| サンエー化研 | 56,000円 | +1.7% | +161.4% | 3.21% | 33.51倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 三和油化 | 142,800円 | +6.0% | +18.2% | 3.01% | 8.33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 |
| 昭和化 | 46,600円 | +0.7% | -7.2% | 1.29% | 12.41倍 | 0.61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 |
| ドライルーブ | 400,000円 | +4.3% | +3.5% | 1.80% | 8.47倍 | 0.53倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
市場注目の銘柄
チャート関連のコラム
