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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 3,145 | 3,185 | 3,125 | 3,185 | +75 | +2.4% | 42,200 |
2024/02/21 | 3,140 | 3,165 | 3,060 | 3,110 | -70 | -2.2% | 199,200 |
2024/02/20 | 3,150 | 3,205 | 3,150 | 3,180 | +45 | +1.4% | 44,800 |
2024/02/19 | 3,055 | 3,135 | 3,045 | 3,135 | +80 | +2.6% | 49,600 |
2024/02/16 | 3,090 | 3,120 | 3,040 | 3,055 | -45 | -1.5% | 55,400 |
2024/02/15 | 3,215 | 3,245 | 3,080 | 3,100 | -110 | -3.4% | 112,300 |
2024/02/14 | 3,275 | 3,285 | 3,160 | 3,210 | +233 | +7.8% | 166,100 |
2024/02/13 | 2,900 | 2,988 | 2,900 | 2,977 | +81 | +2.8% | 62,700 |
2024/02/09 | 2,919 | 2,938 | 2,894 | 2,896 | -47 | -1.6% | 78,100 |
2024/02/08 | 2,999 | 2,999 | 2,890 | 2,943 | -57 | -1.9% | 97,000 |
2024/02/07 | 2,950 | 3,015 | 2,936 | 3,000 | +45 | +1.5% | 57,500 |
2024/02/06 | 2,946 | 2,978 | 2,940 | 2,955 | +9 | +0.3% | 73,000 |
2024/02/05 | 2,935 | 2,964 | 2,931 | 2,946 | +26 | +0.9% | 62,800 |
2024/02/02 | 2,910 | 2,920 | 2,825 | 2,920 | +3 | +0.1% | 86,900 |
2024/02/01 | 2,840 | 2,922 | 2,826 | 2,917 | +55 | +1.9% | 97,700 |
2024/01/31 | 2,747 | 2,862 | 2,747 | 2,862 | +115 | +4.2% | 182,300 |
2024/01/30 | 2,760 | 2,785 | 2,714 | 2,747 | +104 | +3.9% | 290,100 |
2024/01/29 | 2,607 | 2,663 | 2,607 | 2,643 | +36 | +1.4% | 68,700 |
2024/01/26 | 2,610 | 2,639 | 2,605 | 2,607 | -2 | -0.1% | 65,700 |
2024/01/25 | 2,573 | 2,609 | 2,563 | 2,609 | +36 | +1.4% | 68,800 |
2024/01/24 | 2,567 | 2,585 | 2,565 | 2,573 | +5 | +0.2% | 41,300 |
2024/01/23 | 2,560 | 2,569 | 2,550 | 2,568 | +16 | +0.6% | 38,200 |
2024/01/22 | 2,540 | 2,552 | 2,532 | 2,552 | +38 | +1.5% | 53,700 |
2024/01/19 | 2,522 | 2,522 | 2,501 | 2,514 | -8 | -0.3% | 43,300 |
2024/01/18 | 2,501 | 2,524 | 2,501 | 2,522 | +20 | +0.8% | 24,200 |
2024/01/17 | 2,522 | 2,536 | 2,502 | 2,502 | -33 | -1.3% | 55,700 |
2024/01/16 | 2,534 | 2,547 | 2,515 | 2,535 | -7 | -0.3% | 37,800 |
2024/01/15 | 2,500 | 2,549 | 2,500 | 2,542 | +42 | +1.7% | 46,800 |
2024/01/12 | 2,572 | 2,577 | 2,500 | 2,500 | -72 | -2.8% | 77,700 |
2024/01/11 | 2,575 | 2,592 | 2,570 | 2,572 | -1 | ±0% | 49,700 |
2024/01/10 | 2,575 | 2,587 | 2,558 | 2,573 | -2 | -0.1% | 43,200 |
2024/01/09 | 2,553 | 2,579 | 2,541 | 2,575 | +33 | +1.3% | 57,800 |
2024/01/05 | 2,580 | 2,584 | 2,540 | 2,542 | -23 | -0.9% | 57,600 |
2024/01/04 | 2,565 | 2,574 | 2,536 | 2,565 | +12 | +0.5% | 67,300 |
2023/12/29 | 2,523 | 2,561 | 2,523 | 2,553 | +31 | +1.2% | 60,600 |
2023/12/28 | 2,520 | 2,552 | 2,515 | 2,522 | -112 | -4.3% | 126,400 |
2023/12/27 | 2,630 | 2,645 | 2,596 | 2,634 | -1 | ±0% | 267,800 |
2023/12/26 | 2,660 | 2,661 | 2,621 | 2,635 | -30 | -1.1% | 118,600 |
2023/12/25 | 2,692 | 2,694 | 2,662 | 2,665 | -4 | -0.1% | 80,000 |
2023/12/22 | 2,670 | 2,683 | 2,643 | 2,669 | +9 | +0.3% | 92,000 |
2023/12/21 | 2,669 | 2,684 | 2,657 | 2,660 | -22 | -0.8% | 54,800 |
2023/12/20 | 2,682 | 2,699 | 2,679 | 2,682 | +5 | +0.2% | 35,100 |
2023/12/19 | 2,668 | 2,684 | 2,640 | 2,677 | +9 | +0.3% | 71,800 |
2023/12/18 | 2,675 | 2,676 | 2,638 | 2,668 | -20 | -0.7% | 49,600 |
2023/12/15 | 2,655 | 2,688 | 2,655 | 2,688 | +25 | +0.9% | 79,500 |
2023/12/14 | 2,697 | 2,713 | 2,653 | 2,663 | -59 | -2.2% | 104,700 |
2023/12/13 | 2,736 | 2,748 | 2,699 | 2,722 | +67 | +2.5% | 106,100 |
2023/12/12 | 2,709 | 2,709 | 2,655 | 2,655 | -55 | -2% | 103,300 |
2023/12/11 | 2,704 | 2,724 | 2,683 | 2,710 | +56 | +2.1% | 101,000 |
2023/12/08 | 2,728 | 2,728 | 2,644 | 2,654 | -74 | -2.7% | 82,700 |
51~
100
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