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 |
|---|---|---|---|---|---|---|---|
| 2006/02/23 | 432 | 444 | 430 | 444 | +17 | +4% | 21,000 |
| 2006/02/22 | 428 | 431 | 418 | 427 | +3 | +0.7% | 34,000 |
| 2006/02/21 | 405 | 424 | 405 | 424 | +9 | +2.2% | 74,000 |
| 2006/02/20 | 426 | 426 | 412 | 415 | -14 | -3.3% | 122,000 |
| 2006/02/17 | 455 | 455 | 418 | 429 | -26 | -5.7% | 84,000 |
| 2006/02/16 | 457 | 457 | 444 | 455 | -3 | -0.7% | 69,000 |
| 2006/02/15 | 464 | 464 | 449 | 458 | -1 | -0.2% | 37,000 |
| 2006/02/14 | 463 | 465 | 451 | 459 | -4 | -0.9% | 65,000 |
| 2006/02/13 | 478 | 478 | 463 | 463 | -15 | -3.1% | 58,000 |
| 2006/02/10 | 482 | 482 | 467 | 478 | -4 | -0.8% | 64,000 |
| 2006/02/09 | 477 | 482 | 477 | 482 | +2 | +0.4% | 20,000 |
| 2006/02/08 | 486 | 489 | 480 | 480 | -5 | -1% | 23,000 |
| 2006/02/07 | 492 | 492 | 485 | 485 | -3 | -0.6% | 36,000 |
| 2006/02/06 | 488 | 493 | 485 | 488 | -3 | -0.6% | 33,000 |
| 2006/02/03 | 486 | 493 | 486 | 491 | ±0 | ±0% | 22,000 |
| 2006/02/02 | 498 | 498 | 490 | 491 | -4 | -0.8% | 21,000 |
| 2006/02/01 | 498 | 498 | 493 | 495 | ±0 | ±0% | 37,000 |
| 2006/01/31 | 493 | 497 | 492 | 495 | -1 | -0.2% | 28,000 |
| 2006/01/30 | 498 | 499 | 491 | 496 | +1 | +0.2% | 74,000 |
| 2006/01/27 | 492 | 495 | 486 | 495 | +13 | +2.7% | 45,000 |
| 2006/01/26 | 476 | 482 | 470 | 482 | +11 | +2.3% | 107,000 |
| 2006/01/25 | 470 | 478 | 470 | 471 | +1 | +0.2% | 40,000 |
| 2006/01/24 | 461 | 470 | 461 | 470 | -1 | -0.2% | 49,000 |
| 2006/01/23 | 471 | 477 | 471 | 471 | -2 | -0.4% | 54,000 |
| 2006/01/20 | 477 | 479 | 473 | 473 | +1 | +0.2% | 26,000 |
| 2006/01/19 | 464 | 479 | 464 | 472 | +7 | +1.5% | 28,000 |
| 2006/01/18 | 480 | 480 | 464 | 465 | -19 | -3.9% | 63,000 |
| 2006/01/17 | 488 | 491 | 480 | 484 | -10 | -2% | 44,000 |
| 2006/01/16 | 494 | 494 | 491 | 494 | ±0 | ±0% | 40,000 |
| 2006/01/13 | 491 | 496 | 491 | 494 | ±0 | ±0% | 36,000 |
| 2006/01/12 | 495 | 495 | 490 | 494 | +2 | +0.4% | 48,000 |
| 2006/01/11 | 493 | 493 | 490 | 492 | -2 | -0.4% | 32,000 |
| 2006/01/10 | 495 | 498 | 493 | 494 | +2 | +0.4% | 50,000 |
| 2006/01/06 | 488 | 492 | 482 | 492 | +10 | +2.1% | 50,000 |
| 2006/01/05 | 486 | 486 | 482 | 482 | +1 | +0.2% | 21,000 |
| 2006/01/04 | 481 | 487 | 478 | 481 | +3 | +0.6% | 30,000 |
| 2005/12/30 | 478 | 478 | 472 | 478 | ±0 | ±0% | 28,000 |
| 2005/12/29 | 478 | 480 | 474 | 478 | +2 | +0.4% | 46,000 |
| 2005/12/28 | 474 | 476 | 472 | 476 | +2 | +0.4% | 32,000 |
| 2005/12/27 | 479 | 479 | 473 | 474 | -2 | -0.4% | 48,000 |
| 2005/12/26 | 475 | 479 | 474 | 476 | -1 | -0.2% | 88,000 |
| 2005/12/22 | 481 | 484 | 475 | 477 | -8 | -1.6% | 44,000 |
| 2005/12/21 | 485 | 485 | 475 | 485 | +6 | +1.3% | 37,000 |
| 2005/12/20 | 480 | 485 | 476 | 479 | -1 | -0.2% | 59,000 |
| 2005/12/19 | 485 | 485 | 479 | 480 | -7 | -1.4% | 73,000 |
| 2005/12/16 | 490 | 492 | 484 | 487 | -3 | -0.6% | 26,000 |
| 2005/12/15 | 482 | 490 | 482 | 490 | +4 | +0.8% | 31,000 |
| 2005/12/14 | 490 | 495 | 486 | 486 | -4 | -0.8% | 139,000 |
| 2005/12/13 | 489 | 493 | 489 | 490 | +1 | +0.2% | 50,000 |
| 2005/12/12 | 493 | 495 | 488 | 489 | -3 | -0.6% | 66,000 |
4751～
4800
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
