室町ケミカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 900 | 907 | 891 | 901 | +3 | +0.3% | 7,700 |
| 2022/11/08 | 899 | 912 | 898 | 898 | -1 | -0.1% | 7,600 |
| 2022/11/07 | 890 | 903 | 885 | 899 | +13 | +1.5% | 9,800 |
| 2022/11/04 | 892 | 901 | 882 | 886 | -21 | -2.3% | 12,000 |
| 2022/11/02 | 885 | 922 | 885 | 907 | +26 | +3% | 23,900 |
| 2022/11/01 | 898 | 901 | 871 | 881 | -21 | -2.3% | 26,100 |
| 2022/10/31 | 922 | 933 | 888 | 902 | -6 | -0.7% | 17,800 |
| 2022/10/28 | 915 | 935 | 906 | 908 | -9 | -1% | 26,100 |
| 2022/10/27 | 916 | 917 | 906 | 917 | +2 | +0.2% | 12,900 |
| 2022/10/26 | 912 | 921 | 908 | 915 | +3 | +0.3% | 16,400 |
| 2022/10/25 | 893 | 912 | 884 | 912 | +41 | +4.7% | 25,600 |
| 2022/10/24 | 895 | 897 | 871 | 871 | -16 | -1.8% | 31,400 |
| 2022/10/21 | 898 | 904 | 880 | 887 | -11 | -1.2% | 26,400 |
| 2022/10/20 | 904 | 914 | 884 | 898 | -18 | -2% | 35,100 |
| 2022/10/19 | 901 | 923 | 889 | 916 | +15 | +1.7% | 44,500 |
| 2022/10/18 | 873 | 927 | 873 | 901 | +36 | +4.2% | 149,100 |
| 2022/10/17 | 915 | 971 | 853 | 865 | +22 | +2.6% | 445,500 |
| 2022/10/14 | 836 | 854 | 824 | 843 | +3 | +0.4% | 59,000 |
| 2022/10/13 | 845 | 853 | 826 | 840 | +10 | +1.2% | 30,600 |
| 2022/10/12 | 867 | 867 | 829 | 830 | -45 | -5.1% | 42,300 |
| 2022/10/11 | 883 | 887 | 868 | 875 | -12 | -1.4% | 35,400 |
| 2022/10/07 | 902 | 917 | 882 | 887 | -24 | -2.6% | 38,500 |
| 2022/10/06 | 909 | 919 | 905 | 911 | +2 | +0.2% | 33,200 |
| 2022/10/05 | 912 | 937 | 894 | 909 | +5 | +0.6% | 65,400 |
| 2022/10/04 | 898 | 921 | 898 | 904 | +30 | +3.4% | 59,400 |
| 2022/10/03 | 916 | 918 | 861 | 874 | -72 | -7.6% | 115,500 |
| 2022/09/30 | 984 | 985 | 933 | 946 | -54 | -5.4% | 60,500 |
| 2022/09/29 | 982 | 1,028 | 978 | 1,000 | +29 | +3% | 89,900 |
| 2022/09/28 | 970 | 984 | 936 | 971 | +16 | +1.7% | 124,700 |
| 2022/09/27 | 938 | 965 | 927 | 955 | +25 | +2.7% | 40,400 |
| 2022/09/26 | 960 | 962 | 915 | 930 | -45 | -4.6% | 87,500 |
| 2022/09/22 | 961 | 976 | 946 | 975 | +24 | +2.5% | 71,500 |
| 2022/09/21 | 1,047 | 1,047 | 951 | 951 | -117 | -11% | 209,200 |
| 2022/09/20 | 1,103 | 1,111 | 1,035 | 1,068 | -48 | -4.3% | 149,500 |
| 2022/09/16 | 1,125 | 1,154 | 1,105 | 1,116 | -32 | -2.8% | 118,900 |
| 2022/09/15 | 1,170 | 1,190 | 1,138 | 1,148 | -22 | -1.9% | 78,400 |
| 2022/09/14 | 1,105 | 1,198 | 1,105 | 1,170 | -8 | -0.7% | 114,900 |
| 2022/09/13 | 1,191 | 1,219 | 1,162 | 1,178 | -13 | -1.1% | 224,800 |
| 2022/09/12 | 1,210 | 1,221 | 1,175 | 1,191 | -16 | -1.3% | 178,000 |
| 2022/09/09 | 1,200 | 1,234 | 1,160 | 1,207 | +20 | +1.7% | 348,300 |
| 2022/09/08 | 1,128 | 1,190 | 1,100 | 1,187 | +68 | +6.1% | 317,200 |
| 2022/09/07 | 1,145 | 1,168 | 1,093 | 1,119 | -8 | -0.7% | 300,800 |
| 2022/09/06 | 1,039 | 1,129 | 1,022 | 1,127 | +96 | +9.3% | 477,300 |
| 2022/09/05 | 1,008 | 1,035 | 999 | 1,031 | +38 | +3.8% | 123,200 |
| 2022/09/02 | 1,000 | 1,007 | 978 | 993 | -2 | -0.2% | 44,900 |
| 2022/09/01 | 1,015 | 1,027 | 991 | 995 | -20 | -2% | 48,100 |
| 2022/08/31 | 1,020 | 1,050 | 1,010 | 1,015 | -5 | -0.5% | 62,900 |
| 2022/08/30 | 980 | 1,032 | 980 | 1,020 | +33 | +3.3% | 85,900 |
| 2022/08/29 | 980 | 1,006 | 963 | 987 | -13 | -1.3% | 106,500 |
| 2022/08/26 | 1,003 | 1,015 | 984 | 1,000 | -12 | -1.2% | 119,800 |
651～
700
件表示中 / 1067件
類似銘柄と比較する
現在ご覧いただいている「室町ケミカル」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 |
|---|---|---|---|---|---|---|---|---|
| 室町ケミカル | 79,900円 | +4.4% | +2.8% | 3.13% | 19.51倍 | 1.38倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
| ＶＩＳ | 56,700円 | +306.2% | - | 0.00% | 21.89倍 | 1.67倍 |
|
ｍＲＮＡ標的低分子創薬技術を製薬会社に提供。共同創薬研究などによる契約金収入が柱 |
| メドレックス | 7,000円 | -52.5% | - | 0.00% | - | 1.71倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| 窪田製薬 | 4,700円 | +640.7% | - | 0.00% | - | 2.00倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
| 中京医薬 | 20,200円 | +0.2% | +11.1% | 2.48% | 28.69倍 | 0.85倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でＦＣ展開。飲料水宅配事業を伸ばす |
市場注目の銘柄
チャート関連のコラム
