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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,109 | 2,123 | 2,100 | 2,113 | -3 | -0.1% | 18,400 |
2023/05/11 | 2,103 | 2,120 | 2,094 | 2,116 | -5 | -0.2% | 9,900 |
2023/05/10 | 2,128 | 2,133 | 2,120 | 2,121 | -6 | -0.3% | 14,800 |
2023/05/09 | 2,126 | 2,138 | 2,115 | 2,127 | ±0 | ±0% | 29,700 |
2023/05/08 | 2,129 | 2,130 | 2,119 | 2,127 | -4 | -0.2% | 10,100 |
2023/05/02 | 2,138 | 2,139 | 2,115 | 2,131 | -7 | -0.3% | 13,700 |
2023/05/01 | 2,149 | 2,149 | 2,117 | 2,138 | +13 | +0.6% | 40,200 |
2023/04/28 | 2,115 | 2,126 | 2,102 | 2,125 | +22 | +1% | 31,600 |
2023/04/27 | 2,089 | 2,103 | 2,088 | 2,103 | +14 | +0.7% | 23,100 |
2023/04/26 | 2,071 | 2,100 | 2,070 | 2,089 | -6 | -0.3% | 16,000 |
2023/04/25 | 2,111 | 2,129 | 2,091 | 2,095 | -16 | -0.8% | 25,000 |
2023/04/24 | 2,138 | 2,147 | 2,107 | 2,111 | +10 | +0.5% | 37,000 |
2023/04/21 | 2,099 | 2,108 | 2,089 | 2,101 | +10 | +0.5% | 26,400 |
2023/04/20 | 2,070 | 2,100 | 2,070 | 2,091 | +22 | +1.1% | 20,800 |
2023/04/19 | 2,059 | 2,074 | 2,051 | 2,069 | -6 | -0.3% | 13,300 |
2023/04/18 | 2,075 | 2,083 | 2,065 | 2,075 | +11 | +0.5% | 10,900 |
2023/04/17 | 2,073 | 2,073 | 2,062 | 2,064 | +5 | +0.2% | 14,100 |
2023/04/14 | 2,039 | 2,063 | 2,039 | 2,059 | +20 | +1% | 12,200 |
2023/04/13 | 2,050 | 2,053 | 2,038 | 2,039 | -23 | -1.1% | 11,800 |
2023/04/12 | 2,064 | 2,075 | 2,059 | 2,062 | -2 | -0.1% | 16,800 |
2023/04/11 | 2,061 | 2,068 | 2,045 | 2,064 | +14 | +0.7% | 17,600 |
2023/04/10 | 2,030 | 2,052 | 2,030 | 2,050 | +9 | +0.4% | 17,100 |
2023/04/07 | 2,019 | 2,044 | 2,019 | 2,041 | +20 | +1% | 14,600 |
2023/04/06 | 2,038 | 2,048 | 2,015 | 2,021 | -24 | -1.2% | 30,100 |
2023/04/05 | 2,080 | 2,080 | 2,038 | 2,045 | -51 | -2.4% | 35,600 |
2023/04/04 | 2,080 | 2,100 | 2,064 | 2,096 | +12 | +0.6% | 58,100 |
2023/04/03 | 2,070 | 2,084 | 2,060 | 2,084 | +43 | +2.1% | 62,200 |
2023/03/31 | 2,008 | 2,043 | 2,008 | 2,041 | +36 | +1.8% | 35,000 |
2023/03/30 | 2,001 | 2,009 | 1,994 | 2,005 | +7 | +0.4% | 30,200 |
2023/03/29 | 1,983 | 1,998 | 1,978 | 1,998 | +15 | +0.8% | 31,700 |
2023/03/28 | 1,985 | 1,991 | 1,974 | 1,983 | +4 | +0.2% | 16,100 |
2023/03/27 | 1,980 | 1,986 | 1,975 | 1,979 | +14 | +0.7% | 16,200 |
2023/03/24 | 1,949 | 1,968 | 1,949 | 1,965 | +5 | +0.3% | 14,000 |
2023/03/23 | 1,946 | 1,961 | 1,931 | 1,960 | +15 | +0.8% | 13,500 |
2023/03/22 | 1,956 | 1,956 | 1,931 | 1,945 | +29 | +1.5% | 16,400 |
2023/03/20 | 1,933 | 1,934 | 1,910 | 1,916 | -6 | -0.3% | 20,400 |
2023/03/17 | 1,950 | 1,951 | 1,909 | 1,922 | -2 | -0.1% | 13,000 |
2023/03/16 | 1,911 | 1,929 | 1,904 | 1,924 | -27 | -1.4% | 29,900 |
2023/03/15 | 1,935 | 1,958 | 1,929 | 1,951 | +54 | +2.8% | 28,400 |
2023/03/14 | 1,935 | 1,935 | 1,890 | 1,897 | -53 | -2.7% | 35,400 |
2023/03/13 | 1,957 | 1,957 | 1,923 | 1,950 | -32 | -1.6% | 28,400 |
2023/03/10 | 1,988 | 2,004 | 1,978 | 1,982 | -20 | -1% | 35,000 |
2023/03/09 | 2,009 | 2,012 | 1,999 | 2,002 | ±0 | ±0% | 29,200 |
2023/03/08 | 1,979 | 2,002 | 1,975 | 2,002 | +19 | +1% | 30,500 |
2023/03/07 | 1,986 | 1,995 | 1,983 | 1,983 | ±0 | ±0% | 13,200 |
2023/03/06 | 1,999 | 1,999 | 1,976 | 1,983 | -1 | -0.1% | 21,400 |
2023/03/03 | 1,976 | 1,995 | 1,976 | 1,984 | +8 | +0.4% | 20,100 |
2023/03/02 | 1,998 | 2,005 | 1,975 | 1,976 | -22 | -1.1% | 26,500 |
2023/03/01 | 1,988 | 2,007 | 1,984 | 1,998 | +10 | +0.5% | 38,200 |
2023/02/28 | 1,979 | 2,003 | 1,961 | 1,988 | +9 | +0.5% | 42,100 |
251~
300
件表示中 / 3458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 | 298,300円 | +6.5% | +10.8% | 3.69% | 8.39倍 | 0.59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 |
テイカ | 159,600円 | +8.5% | +24.9% | 2.38% | 15.97倍 | 0.64倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
多木化 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.23倍 | 0.99倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
ニチバン | 177,500円 | +3.7% | +13.6% | 1.97% | 19.01倍 | 0.87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 |
新日製薬 | 167,300円 | +6.2% | +7.0% | 2.09% | 13.98倍 | 1.78倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム