大倉工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 3,135 | 3,160 | 3,130 | 3,145 | +15 | +0.5% | 10,700 |
| 2024/05/08 | 3,125 | 3,150 | 3,125 | 3,130 | +5 | +0.2% | 6,900 |
| 2024/05/07 | 3,105 | 3,150 | 3,105 | 3,125 | +20 | +0.6% | 13,100 |
| 2024/05/02 | 3,115 | 3,125 | 3,100 | 3,105 | ±0 | ±0% | 7,300 |
| 2024/05/01 | 3,125 | 3,125 | 3,090 | 3,105 | -30 | -1% | 10,500 |
| 2024/04/30 | 3,105 | 3,140 | 3,080 | 3,135 | +45 | +1.5% | 16,400 |
| 2024/04/26 | 3,055 | 3,125 | 3,050 | 3,090 | +5 | +0.2% | 17,000 |
| 2024/04/25 | 3,095 | 3,115 | 3,085 | 3,085 | -15 | -0.5% | 12,500 |
| 2024/04/24 | 3,100 | 3,120 | 3,080 | 3,100 | -10 | -0.3% | 14,500 |
| 2024/04/23 | 3,120 | 3,135 | 3,085 | 3,110 | -15 | -0.5% | 12,100 |
| 2024/04/22 | 3,130 | 3,135 | 3,075 | 3,125 | +100 | +3.3% | 44,900 |
| 2024/04/19 | 3,070 | 3,070 | 2,988 | 3,025 | -50 | -1.6% | 29,800 |
| 2024/04/18 | 3,065 | 3,075 | 3,030 | 3,075 | +50 | +1.7% | 12,400 |
| 2024/04/17 | 3,070 | 3,090 | 3,025 | 3,025 | -35 | -1.1% | 16,700 |
| 2024/04/16 | 3,110 | 3,130 | 3,060 | 3,060 | -90 | -2.9% | 20,600 |
| 2024/04/15 | 3,105 | 3,160 | 3,100 | 3,150 | +5 | +0.2% | 7,400 |
| 2024/04/12 | 3,185 | 3,185 | 3,135 | 3,145 | -35 | -1.1% | 14,200 |
| 2024/04/11 | 3,135 | 3,200 | 3,130 | 3,180 | +20 | +0.6% | 14,900 |
| 2024/04/10 | 3,135 | 3,195 | 3,135 | 3,160 | +10 | +0.3% | 10,600 |
| 2024/04/09 | 3,140 | 3,165 | 3,125 | 3,150 | +20 | +0.6% | 9,300 |
| 2024/04/08 | 3,100 | 3,140 | 3,090 | 3,130 | +45 | +1.5% | 19,100 |
| 2024/04/05 | 3,065 | 3,085 | 3,035 | 3,085 | ±0 | ±0% | 20,200 |
| 2024/04/04 | 3,100 | 3,115 | 3,070 | 3,085 | -15 | -0.5% | 19,500 |
| 2024/04/03 | 3,060 | 3,120 | 3,045 | 3,100 | +30 | +1% | 22,400 |
| 2024/04/02 | 3,120 | 3,130 | 3,070 | 3,070 | -65 | -2.1% | 24,700 |
| 2024/04/01 | 3,200 | 3,200 | 3,125 | 3,135 | ±0 | ±0% | 60,900 |
| 2024/03/29 | 3,110 | 3,150 | 3,075 | 3,135 | +50 | +1.6% | 29,300 |
| 2024/03/28 | 3,150 | 3,150 | 3,070 | 3,085 | -65 | -2.1% | 31,100 |
| 2024/03/27 | 3,165 | 3,190 | 3,135 | 3,150 | -5 | -0.2% | 22,400 |
| 2024/03/26 | 3,160 | 3,185 | 3,140 | 3,155 | -5 | -0.2% | 16,600 |
| 2024/03/25 | 3,155 | 3,185 | 3,145 | 3,160 | -10 | -0.3% | 21,600 |
| 2024/03/22 | 3,225 | 3,225 | 3,160 | 3,170 | -30 | -0.9% | 24,700 |
| 2024/03/21 | 3,200 | 3,225 | 3,170 | 3,200 | +40 | +1.3% | 22,100 |
| 2024/03/19 | 3,120 | 3,175 | 3,120 | 3,160 | +45 | +1.4% | 20,100 |
| 2024/03/18 | 3,150 | 3,150 | 3,105 | 3,115 | -5 | -0.2% | 19,800 |
| 2024/03/15 | 3,060 | 3,125 | 3,050 | 3,120 | +40 | +1.3% | 38,400 |
| 2024/03/14 | 3,080 | 3,100 | 3,050 | 3,080 | +15 | +0.5% | 22,500 |
| 2024/03/13 | 3,110 | 3,125 | 3,050 | 3,065 | -25 | -0.8% | 22,700 |
| 2024/03/12 | 3,035 | 3,095 | 3,005 | 3,090 | +55 | +1.8% | 32,100 |
| 2024/03/11 | 3,055 | 3,085 | 3,005 | 3,035 | -75 | -2.4% | 27,700 |
| 2024/03/08 | 3,055 | 3,145 | 3,050 | 3,110 | +10 | +0.3% | 42,900 |
| 2024/03/07 | 3,160 | 3,170 | 3,100 | 3,100 | -65 | -2.1% | 35,200 |
| 2024/03/06 | 3,145 | 3,180 | 3,140 | 3,165 | +25 | +0.8% | 28,600 |
| 2024/03/05 | 3,100 | 3,150 | 3,090 | 3,140 | +15 | +0.5% | 41,800 |
| 2024/03/04 | 3,200 | 3,255 | 3,125 | 3,125 | -90 | -2.8% | 44,700 |
| 2024/03/01 | 3,280 | 3,320 | 3,200 | 3,215 | -35 | -1.1% | 55,800 |
| 2024/02/29 | 3,250 | 3,300 | 3,235 | 3,250 | +15 | +0.5% | 71,200 |
| 2024/02/28 | 3,165 | 3,245 | 3,160 | 3,235 | +80 | +2.5% | 50,200 |
| 2024/02/27 | 3,145 | 3,220 | 3,135 | 3,155 | +55 | +1.8% | 69,400 |
| 2024/02/26 | 3,150 | 3,150 | 3,085 | 3,100 | -85 | -2.7% | 51,500 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「大倉工」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 |
|---|---|---|---|---|---|---|---|---|
| 大倉工 | 314,500円 | +6.5% | +10.8% | 3.50% | 8.85倍 | 0.63倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 森 六 | 273,500円 | +1.4% | +207.0% | 3.66% | 23.93倍 | 0.55倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| レック | 110,300円 | +8.2% | +47.9% | 1.81% | 48.08倍 | 1.09倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| ニチバン | 186,500円 | +3.2% | +8.7% | 1.88% | 25.31倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 保土谷 | 459,000円 | +8.5% | +2.1% | 1.63% | 15.18倍 | 0.80倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
市場注目の銘柄
チャート関連のコラム
