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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 463 | 463 | 458 | 458 | -7 | -1.5% | 24,000 |
| 2006/05/09 | 469 | 469 | 465 | 465 | -7 | -1.5% | 14,000 |
| 2006/05/08 | 475 | 475 | 467 | 472 | -3 | -0.6% | 17,000 |
| 2006/05/02 | 475 | 477 | 470 | 475 | +1 | +0.2% | 28,000 |
| 2006/05/01 | 465 | 475 | 465 | 474 | +12 | +2.6% | 81,000 |
| 2006/04/28 | 473 | 473 | 459 | 462 | -11 | -2.3% | 45,000 |
| 2006/04/27 | 473 | 473 | 468 | 473 | +2 | +0.4% | 40,000 |
| 2006/04/26 | 476 | 476 | 461 | 471 | -2 | -0.4% | 16,000 |
| 2006/04/25 | 467 | 476 | 462 | 473 | +11 | +2.4% | 74,000 |
| 2006/04/24 | 466 | 476 | 459 | 462 | +1 | +0.2% | 62,000 |
| 2006/04/21 | 460 | 470 | 460 | 461 | ±0 | ±0% | 32,000 |
| 2006/04/20 | 461 | 467 | 461 | 461 | -2 | -0.4% | 33,000 |
| 2006/04/19 | 465 | 465 | 462 | 463 | +3 | +0.7% | 14,000 |
| 2006/04/18 | 466 | 466 | 455 | 460 | -5 | -1.1% | 21,000 |
| 2006/04/17 | 473 | 473 | 465 | 465 | -8 | -1.7% | 22,000 |
| 2006/04/14 | 475 | 479 | 473 | 473 | ±0 | ±0% | 27,000 |
| 2006/04/13 | 474 | 476 | 469 | 473 | -1 | -0.2% | 21,000 |
| 2006/04/12 | 478 | 480 | 473 | 474 | -3 | -0.6% | 16,000 |
| 2006/04/11 | 471 | 477 | 470 | 477 | +2 | +0.4% | 42,000 |
| 2006/04/10 | 475 | 475 | 469 | 475 | +4 | +0.8% | 17,000 |
| 2006/04/07 | 474 | 479 | 470 | 471 | -3 | -0.6% | 34,000 |
| 2006/04/06 | 470 | 480 | 470 | 474 | +2 | +0.4% | 43,000 |
| 2006/04/05 | 478 | 480 | 472 | 472 | -7 | -1.5% | 74,000 |
| 2006/04/04 | 471 | 480 | 466 | 479 | +7 | +1.5% | 46,000 |
| 2006/04/03 | 459 | 474 | 455 | 472 | +12 | +2.6% | 40,000 |
| 2006/03/31 | 457 | 460 | 457 | 460 | +6 | +1.3% | 17,000 |
| 2006/03/30 | 457 | 457 | 450 | 454 | +5 | +1.1% | 14,000 |
| 2006/03/29 | 447 | 450 | 447 | 449 | +1 | +0.2% | 8,000 |
| 2006/03/28 | 459 | 459 | 448 | 448 | -12 | -2.6% | 10,000 |
| 2006/03/27 | 467 | 469 | 459 | 460 | +1 | +0.2% | 43,000 |
| 2006/03/24 | 451 | 460 | 451 | 459 | +4 | +0.9% | 9,000 |
| 2006/03/23 | 451 | 457 | 451 | 455 | +9 | +2% | 12,000 |
| 2006/03/22 | 445 | 450 | 445 | 446 | -4 | -0.9% | 17,000 |
| 2006/03/20 | 445 | 454 | 444 | 450 | +11 | +2.5% | 21,000 |
| 2006/03/17 | 445 | 446 | 439 | 439 | -1 | -0.2% | 11,000 |
| 2006/03/16 | 444 | 447 | 439 | 440 | -4 | -0.9% | 9,000 |
| 2006/03/15 | 438 | 449 | 438 | 444 | +9 | +2.1% | 12,000 |
| 2006/03/14 | 449 | 455 | 435 | 435 | -9 | -2% | 47,000 |
| 2006/03/13 | 441 | 449 | 437 | 444 | +5 | +1.1% | 54,000 |
| 2006/03/10 | 439 | 439 | 430 | 439 | +3 | +0.7% | 81,000 |
| 2006/03/09 | 430 | 436 | 430 | 436 | +6 | +1.4% | 10,000 |
| 2006/03/08 | 429 | 430 | 425 | 430 | ±0 | ±0% | 13,000 |
| 2006/03/07 | 427 | 431 | 427 | 430 | +1 | +0.2% | 14,000 |
| 2006/03/06 | 433 | 433 | 429 | 429 | -3 | -0.7% | 17,000 |
| 2006/03/03 | 442 | 442 | 431 | 432 | -10 | -2.3% | 24,000 |
| 2006/03/02 | 440 | 445 | 434 | 442 | +8 | +1.8% | 23,000 |
| 2006/03/01 | 420 | 437 | 420 | 434 | +11 | +2.6% | 24,000 |
| 2006/02/28 | 441 | 441 | 420 | 423 | -17 | -3.9% | 34,000 |
| 2006/02/27 | 444 | 444 | 435 | 440 | +1 | +0.2% | 37,000 |
| 2006/02/24 | 441 | 441 | 437 | 439 | -5 | -1.1% | 15,000 |
4701～
4750
件表示中 / 6999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 | 26,000円 | +1.1% | -29.8% | 3.85% | 9.34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 | 78,200円 | +6.5% | -5.9% | 1.53% | 85.84倍 | 1.50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 | 138,000円 | +6.0% | +18.2% | 3.12% | 8.05倍 | 0.48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 | 401,000円 | +4.3% | +3.5% | 2.39% | 8.50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
