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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 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 |
3701～
3750
件表示中 / 7040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 | 27,900円 | +1.1% | -29.8% | 3.58% | 10.04倍 | 0.46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 |
| 昭和化 | 53,000円 | +0.7% | -7.2% | 1.13% | 14.11倍 | 0.69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 |
| アジュバンＨ | 77,300円 | +6.5% | -5.9% | 1.55% | 84.85倍 | 1.48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 |
| ドライルーブ | 446,500円 | +0.1% | -15.9% | 2.24% | 9.85倍 | 0.57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 |
| ピグメントＨ | 356,000円 | +20.8% | +188.6% | 2.81% | 7.98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
