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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 301 | 301 | 296 | 297 | -5 | -1.7% | 35,000 |
| 2009/08/04 | 301 | 302 | 298 | 302 | ±0 | ±0% | 53,000 |
| 2009/08/03 | 299 | 303 | 296 | 302 | +7 | +2.4% | 86,000 |
| 2009/07/31 | 288 | 297 | 287 | 295 | +11 | +3.9% | 42,000 |
| 2009/07/30 | 287 | 288 | 284 | 284 | -1 | -0.4% | 34,000 |
| 2009/07/29 | 284 | 287 | 284 | 285 | -1 | -0.3% | 13,000 |
| 2009/07/28 | 289 | 289 | 285 | 286 | -3 | -1% | 13,000 |
| 2009/07/27 | 287 | 290 | 284 | 289 | +6 | +2.1% | 23,000 |
| 2009/07/24 | 285 | 286 | 282 | 283 | ±0 | ±0% | 23,000 |
| 2009/07/23 | 282 | 285 | 282 | 283 | +1 | +0.4% | 38,000 |
| 2009/07/22 | 278 | 284 | 278 | 282 | +5 | +1.8% | 45,000 |
| 2009/07/21 | 275 | 278 | 275 | 277 | +1 | +0.4% | 31,000 |
| 2009/07/17 | 279 | 279 | 270 | 276 | +1 | +0.4% | 39,000 |
| 2009/07/16 | 280 | 285 | 275 | 275 | -1 | -0.4% | 56,000 |
| 2009/07/15 | 271 | 277 | 271 | 276 | +3 | +1.1% | 31,000 |
| 2009/07/14 | 280 | 280 | 273 | 273 | -2 | -0.7% | 36,000 |
| 2009/07/13 | 285 | 285 | 275 | 275 | -7 | -2.5% | 58,000 |
| 2009/07/10 | 280 | 285 | 280 | 282 | ±0 | ±0% | 37,000 |
| 2009/07/09 | 284 | 285 | 282 | 282 | -5 | -1.7% | 32,000 |
| 2009/07/08 | 294 | 294 | 286 | 287 | -7 | -2.4% | 92,000 |
| 2009/07/07 | 297 | 298 | 294 | 294 | -2 | -0.7% | 58,000 |
| 2009/07/06 | 295 | 297 | 294 | 296 | +2 | +0.7% | 48,000 |
| 2009/07/03 | 299 | 299 | 291 | 294 | -2 | -0.7% | 63,000 |
| 2009/07/02 | 298 | 299 | 294 | 296 | -2 | -0.7% | 22,000 |
| 2009/07/01 | 297 | 300 | 295 | 298 | +2 | +0.7% | 28,000 |
| 2009/06/30 | 297 | 298 | 294 | 296 | ±0 | ±0% | 56,000 |
| 2009/06/29 | 300 | 300 | 296 | 296 | -3 | -1% | 25,000 |
| 2009/06/26 | 300 | 300 | 298 | 299 | +1 | +0.3% | 16,000 |
| 2009/06/25 | 297 | 298 | 296 | 298 | +2 | +0.7% | 31,000 |
| 2009/06/24 | 300 | 300 | 295 | 296 | -1 | -0.3% | 45,000 |
| 2009/06/23 | 300 | 300 | 295 | 297 | -5 | -1.7% | 42,000 |
| 2009/06/22 | 303 | 305 | 302 | 302 | ±0 | ±0% | 53,000 |
| 2009/06/19 | 299 | 303 | 298 | 302 | +5 | +1.7% | 64,000 |
| 2009/06/18 | 300 | 300 | 297 | 297 | +1 | +0.3% | 27,000 |
| 2009/06/17 | 299 | 299 | 293 | 296 | ±0 | ±0% | 22,000 |
| 2009/06/16 | 301 | 304 | 295 | 296 | -7 | -2.3% | 87,000 |
| 2009/06/15 | 305 | 305 | 302 | 303 | +2 | +0.7% | 48,000 |
| 2009/06/12 | 301 | 303 | 301 | 301 | -2 | -0.7% | 35,000 |
| 2009/06/11 | 304 | 305 | 300 | 303 | +1 | +0.3% | 30,000 |
| 2009/06/10 | 301 | 304 | 300 | 302 | +1 | +0.3% | 33,000 |
| 2009/06/09 | 309 | 309 | 300 | 301 | -6 | -2% | 65,000 |
| 2009/06/08 | 307 | 315 | 306 | 307 | +5 | +1.7% | 62,000 |
| 2009/06/05 | 305 | 305 | 302 | 302 | ±0 | ±0% | 28,000 |
| 2009/06/04 | 300 | 305 | 297 | 302 | +3 | +1% | 94,000 |
| 2009/06/03 | 300 | 300 | 296 | 299 | -1 | -0.3% | 50,000 |
| 2009/06/02 | 304 | 304 | 295 | 300 | +1 | +0.3% | 96,000 |
| 2009/06/01 | 306 | 310 | 297 | 299 | -2 | -0.7% | 109,000 |
| 2009/05/29 | 309 | 310 | 298 | 301 | -12 | -3.8% | 231,000 |
| 2009/05/28 | 313 | 313 | 310 | 313 | ±0 | ±0% | 10,000 |
| 2009/05/27 | 314 | 317 | 313 | 313 | ±0 | ±0% | 42,000 |
3901～
3950
件表示中 / 6996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 | 26,100円 | +1.1% | -29.8% | 3.83% | 9.37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 | 55,600円 | +1.7% | +161.4% | 3.24% | 33.27倍 | 0.26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 | 141,000円 | +6.0% | +18.2% | 3.05% | 8.23倍 | 0.49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 | 46,900円 | +0.7% | -7.2% | 1.28% | 12.49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 |
| ドライルーブ | 400,000円 | +4.3% | +3.5% | 2.40% | 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
