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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 396 | 396 | 387 | 389 | +3 | +0.8% | 12,000 |
| 2006/12/11 | 378 | 397 | 377 | 386 | +8 | +2.1% | 31,000 |
| 2006/12/08 | 383 | 383 | 378 | 378 | -2 | -0.5% | 43,000 |
| 2006/12/07 | 378 | 390 | 378 | 380 | +2 | +0.5% | 36,000 |
| 2006/12/06 | 379 | 379 | 371 | 378 | -1 | -0.3% | 23,000 |
| 2006/12/05 | 382 | 383 | 377 | 379 | -4 | -1% | 14,000 |
| 2006/12/04 | 378 | 388 | 378 | 383 | -5 | -1.3% | 7,000 |
| 2006/12/01 | 384 | 388 | 384 | 388 | +5 | +1.3% | 8,000 |
| 2006/11/30 | 383 | 383 | 378 | 383 | +5 | +1.3% | 11,000 |
| 2006/11/29 | 369 | 384 | 368 | 378 | +9 | +2.4% | 28,000 |
| 2006/11/28 | 365 | 370 | 365 | 369 | +2 | +0.5% | 14,000 |
| 2006/11/27 | 370 | 370 | 362 | 367 | +14 | +4% | 22,000 |
| 2006/11/24 | 356 | 356 | 351 | 353 | -1 | -0.3% | 20,000 |
| 2006/11/22 | 350 | 354 | 342 | 354 | -4 | -1.1% | 36,000 |
| 2006/11/21 | 365 | 367 | 355 | 358 | -8 | -2.2% | 24,000 |
| 2006/11/20 | 375 | 375 | 366 | 366 | -15 | -3.9% | 26,000 |
| 2006/11/17 | 385 | 385 | 380 | 381 | +6 | +1.6% | 9,000 |
| 2006/11/16 | 380 | 382 | 374 | 375 | -5 | -1.3% | 20,000 |
| 2006/11/15 | 380 | 381 | 378 | 380 | -5 | -1.3% | 12,000 |
| 2006/11/14 | 380 | 387 | 380 | 385 | +5 | +1.3% | 20,000 |
| 2006/11/13 | 379 | 380 | 379 | 380 | -12 | -3.1% | 9,000 |
| 2006/11/10 | 386 | 392 | 382 | 392 | +5 | +1.3% | 21,000 |
| 2006/11/09 | 389 | 389 | 387 | 387 | -3 | -0.8% | 20,000 |
| 2006/11/08 | 392 | 393 | 390 | 390 | -5 | -1.3% | 6,000 |
| 2006/11/07 | 394 | 395 | 394 | 395 | +5 | +1.3% | 3,000 |
| 2006/11/06 | 391 | 391 | 390 | 390 | -5 | -1.3% | 6,000 |
| 2006/11/02 | 392 | 395 | 391 | 395 | +4 | +1% | 8,000 |
| 2006/11/01 | 391 | 393 | 390 | 391 | ±0 | ±0% | 22,000 |
| 2006/10/31 | 394 | 394 | 391 | 391 | -3 | -0.8% | 100,000 |
| 2006/10/30 | 397 | 398 | 393 | 394 | -2 | -0.5% | 38,000 |
| 2006/10/27 | 406 | 406 | 391 | 396 | -10 | -2.5% | 61,000 |
| 2006/10/26 | 411 | 411 | 406 | 406 | +1 | +0.2% | 14,000 |
| 2006/10/25 | 411 | 411 | 405 | 405 | -3 | -0.7% | 15,000 |
| 2006/10/24 | 412 | 412 | 408 | 408 | -3 | -0.7% | 12,000 |
| 2006/10/23 | 405 | 411 | 405 | 411 | +2 | +0.5% | 18,000 |
| 2006/10/20 | 396 | 421 | 390 | 409 | +13 | +3.3% | 182,000 |
| 2006/10/19 | 396 | 397 | 391 | 396 | +1 | +0.3% | 15,000 |
| 2006/10/18 | 393 | 395 | 391 | 395 | +2 | +0.5% | 3,000 |
| 2006/10/17 | 396 | 396 | 393 | 393 | -3 | -0.8% | 22,000 |
| 2006/10/16 | 392 | 397 | 392 | 396 | +2 | +0.5% | 11,000 |
| 2006/10/13 | 397 | 397 | 392 | 394 | -1 | -0.3% | 23,000 |
| 2006/10/12 | 398 | 398 | 392 | 395 | -5 | -1.3% | 47,000 |
| 2006/10/11 | 402 | 404 | 399 | 400 | -9 | -2.2% | 25,000 |
| 2006/10/10 | 408 | 413 | 408 | 409 | +1 | +0.2% | 17,000 |
| 2006/10/06 | 412 | 412 | 406 | 408 | -5 | -1.2% | 24,000 |
| 2006/10/05 | 408 | 413 | 406 | 413 | +5 | +1.2% | 33,000 |
| 2006/10/04 | 405 | 413 | 405 | 408 | -2 | -0.5% | 136,000 |
| 2006/10/03 | 407 | 410 | 406 | 410 | +3 | +0.7% | 25,000 |
| 2006/10/02 | 406 | 407 | 405 | 407 | +1 | +0.2% | 25,000 |
| 2006/09/29 | 408 | 408 | 403 | 406 | ±0 | ±0% | 9,000 |
4551～
4600
件表示中 / 6998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 |
| アジュバンＨ | 78,700円 | +6.5% | -5.9% | 1.52% | 86.39倍 | 1.51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 |
| 三和油化 | 139,000円 | +6.0% | +18.2% | 3.09% | 8.11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 | 46,600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 | - | +4.3% | +3.5% | - | - | - |
|
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
