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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 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 |
| 2010/06/01 | 232 | 237 | 232 | 237 | +5 | +2.2% | 5,000 |
| 2010/05/31 | 231 | 233 | 229 | 232 | +1 | +0.4% | 18,000 |
| 2010/05/28 | 235 | 235 | 227 | 231 | +3 | +1.3% | 31,000 |
| 2010/05/27 | 227 | 228 | 227 | 228 | -4 | -1.7% | 8,000 |
| 2010/05/26 | 232 | 233 | 228 | 232 | -7 | -2.9% | 19,000 |
| 2010/05/25 | 239 | 239 | 238 | 239 | +6 | +2.6% | 21,000 |
| 2010/05/24 | 232 | 234 | 227 | 233 | +2 | +0.9% | 23,000 |
| 2010/05/21 | 231 | 234 | 231 | 231 | -8 | -3.3% | 19,000 |
| 2010/05/20 | 239 | 240 | 237 | 239 | -5 | -2% | 7,000 |
| 2010/05/19 | 245 | 245 | 243 | 244 | -4 | -1.6% | 20,000 |
| 2010/05/18 | 248 | 248 | 245 | 248 | ±0 | ±0% | 17,000 |
| 2010/05/17 | 237 | 248 | 237 | 248 | +11 | +4.6% | 56,000 |
| 2010/05/14 | 248 | 248 | 237 | 237 | -6 | -2.5% | 11,000 |
| 2010/05/13 | 245 | 246 | 243 | 243 | -2 | -0.8% | 7,000 |
| 2010/05/12 | 246 | 246 | 244 | 245 | +5 | +2.1% | 25,000 |
| 2010/05/11 | 242 | 244 | 240 | 240 | ±0 | ±0% | 13,000 |
| 2010/05/10 | 235 | 242 | 234 | 240 | +5 | +2.1% | 15,000 |
| 2010/05/07 | 240 | 240 | 228 | 235 | -5 | -2.1% | 45,000 |
| 2010/05/06 | 243 | 243 | 238 | 240 | -3 | -1.2% | 14,000 |
| 2010/04/30 | 243 | 247 | 243 | 243 | +1 | +0.4% | 28,000 |
| 2010/04/28 | 251 | 251 | 242 | 242 | -9 | -3.6% | 30,000 |
| 2010/04/27 | 247 | 251 | 247 | 251 | +4 | +1.6% | 43,000 |
| 2010/04/26 | 248 | 249 | 247 | 247 | +6 | +2.5% | 51,000 |
| 2010/04/23 | 242 | 243 | 241 | 241 | -2 | -0.8% | 37,000 |
| 2010/04/22 | 247 | 247 | 240 | 243 | +2 | +0.8% | 20,000 |
| 2010/04/21 | 246 | 246 | 239 | 241 | +2 | +0.8% | 25,000 |
| 2010/04/20 | 240 | 243 | 239 | 239 | -1 | -0.4% | 32,000 |
| 2010/04/19 | 249 | 249 | 240 | 240 | -10 | -4% | 15,000 |
| 2010/04/16 | 253 | 253 | 250 | 250 | -3 | -1.2% | 16,000 |
| 2010/04/15 | 248 | 253 | 248 | 253 | +5 | +2% | 7,000 |
| 2010/04/14 | 248 | 252 | 248 | 248 | ±0 | ±0% | 27,000 |
| 2010/04/13 | 251 | 252 | 248 | 248 | -3 | -1.2% | 18,000 |
3651～
3700
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
