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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 209 | 210 | 208 | 210 | +2 | +1% | 13,000 |
| 2010/12/02 | 210 | 211 | 208 | 208 | ±0 | ±0% | 28,000 |
| 2010/12/01 | 209 | 212 | 208 | 208 | -3 | -1.4% | 45,000 |
| 2010/11/30 | 215 | 215 | 210 | 211 | -3 | -1.4% | 43,000 |
| 2010/11/29 | 213 | 215 | 212 | 214 | +2 | +0.9% | 49,000 |
| 2010/11/26 | 213 | 213 | 212 | 212 | -1 | -0.5% | 12,000 |
| 2010/11/25 | 211 | 214 | 211 | 213 | +5 | +2.4% | 19,000 |
| 2010/11/24 | 208 | 210 | 208 | 208 | -5 | -2.3% | 22,000 |
| 2010/11/22 | 212 | 213 | 211 | 213 | +4 | +1.9% | 79,000 |
| 2010/11/19 | 209 | 210 | 209 | 209 | +2 | +1% | 37,000 |
| 2010/11/18 | 205 | 208 | 205 | 207 | +2 | +1% | 36,000 |
| 2010/11/17 | 200 | 205 | 200 | 205 | +5 | +2.5% | 27,000 |
| 2010/11/16 | 200 | 202 | 200 | 200 | +1 | +0.5% | 38,000 |
| 2010/11/15 | 205 | 207 | 199 | 199 | -5 | -2.5% | 63,000 |
| 2010/11/12 | 206 | 207 | 204 | 204 | -3 | -1.4% | 16,000 |
| 2010/11/11 | 207 | 211 | 207 | 207 | -1 | -0.5% | 34,000 |
| 2010/11/10 | 207 | 209 | 207 | 208 | ±0 | ±0% | 33,000 |
| 2010/11/09 | 219 | 219 | 206 | 208 | -14 | -6.3% | 71,000 |
| 2010/11/08 | 210 | 222 | 210 | 222 | +13 | +6.2% | 90,000 |
| 2010/11/05 | 207 | 210 | 205 | 209 | +7 | +3.5% | 75,000 |
| 2010/11/04 | 198 | 204 | 197 | 202 | +5 | +2.5% | 75,000 |
| 2010/11/02 | 197 | 198 | 196 | 197 | ±0 | ±0% | 28,000 |
| 2010/11/01 | 197 | 199 | 196 | 197 | ±0 | ±0% | 52,000 |
| 2010/10/29 | 194 | 197 | 190 | 197 | +3 | +1.5% | 90,000 |
| 2010/10/28 | 194 | 197 | 194 | 194 | -7 | -3.5% | 125,000 |
| 2010/10/27 | 201 | 203 | 200 | 201 | ±0 | ±0% | 33,000 |
| 2010/10/26 | 203 | 205 | 201 | 201 | -2 | -1% | 44,000 |
| 2010/10/25 | 203 | 207 | 201 | 203 | ±0 | ±0% | 15,000 |
| 2010/10/22 | 206 | 206 | 202 | 203 | -2 | -1% | 39,000 |
| 2010/10/21 | 209 | 209 | 205 | 205 | ±0 | ±0% | 57,000 |
| 2010/10/20 | 204 | 206 | 201 | 205 | -2 | -1% | 59,000 |
| 2010/10/19 | 205 | 208 | 205 | 207 | +1 | +0.5% | 27,000 |
| 2010/10/18 | 203 | 206 | 202 | 206 | +2 | +1% | 27,000 |
| 2010/10/15 | 208 | 208 | 203 | 204 | -6 | -2.9% | 32,000 |
| 2010/10/14 | 211 | 211 | 207 | 210 | -1 | -0.5% | 51,000 |
| 2010/10/13 | 213 | 213 | 211 | 211 | -2 | -0.9% | 18,000 |
| 2010/10/12 | 219 | 219 | 213 | 213 | -6 | -2.7% | 35,000 |
| 2010/10/08 | 215 | 220 | 215 | 219 | +2 | +0.9% | 18,000 |
| 2010/10/07 | 213 | 218 | 213 | 217 | +2 | +0.9% | 24,000 |
| 2010/10/06 | 216 | 217 | 215 | 215 | -1 | -0.5% | 54,000 |
| 2010/10/05 | 213 | 219 | 211 | 216 | +1 | +0.5% | 32,000 |
| 2010/10/04 | 222 | 222 | 215 | 215 | -7 | -3.2% | 54,000 |
| 2010/10/01 | 226 | 226 | 221 | 222 | -2 | -0.9% | 82,000 |
| 2010/09/30 | 227 | 228 | 223 | 224 | -4 | -1.8% | 57,000 |
| 2010/09/29 | 224 | 229 | 224 | 228 | +4 | +1.8% | 49,000 |
| 2010/09/28 | 220 | 226 | 220 | 224 | +4 | +1.8% | 69,000 |
| 2010/09/27 | 227 | 230 | 208 | 220 | -7 | -3.1% | 254,000 |
| 2010/09/24 | 222 | 228 | 218 | 227 | +1 | +0.4% | 93,000 |
| 2010/09/22 | 226 | 226 | 224 | 226 | +3 | +1.3% | 28,000 |
| 2010/09/21 | 228 | 232 | 221 | 223 | +2 | +0.9% | 80,000 |
3301～
3350
件表示中 / 3467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 | 302,000円 | +6.5% | +10.8% | 3.64% | 8.50倍 | 0.60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 | 164,200円 | +8.5% | +24.9% | 2.31% | 16.43倍 | 0.66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 | 403,000円 | +6.2% | +23.4% | 1.36% | 22.76倍 | 1.01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 | 178,700円 | +3.7% | +13.6% | 1.96% | 19.14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 |
| 大日塗 | 124,400円 | +2.9% | -15.7% | 3.22% | 9.32倍 | 0.59倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
