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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 269 | 269 | 264 | 266 | -1 | -0.4% | 7,000 |
| 2010/06/15 | 269 | 269 | 263 | 267 | -3 | -1.1% | 37,000 |
| 2010/06/14 | 264 | 270 | 264 | 270 | +3 | +1.1% | 15,000 |
| 2010/06/11 | 267 | 269 | 267 | 267 | +1 | +0.4% | 69,000 |
| 2010/06/10 | 272 | 272 | 266 | 266 | -1 | -0.4% | 22,000 |
| 2010/06/09 | 268 | 268 | 265 | 267 | -1 | -0.4% | 15,000 |
| 2010/06/08 | 259 | 269 | 259 | 268 | +5 | +1.9% | 31,000 |
| 2010/06/07 | 265 | 267 | 263 | 263 | -4 | -1.5% | 32,000 |
| 2010/06/04 | 266 | 267 | 264 | 267 | -1 | -0.4% | 12,000 |
| 2010/06/03 | 269 | 270 | 267 | 268 | -1 | -0.4% | 25,000 |
| 2010/06/02 | 269 | 275 | 269 | 269 | -3 | -1.1% | 42,000 |
| 2010/06/01 | 269 | 272 | 269 | 272 | +1 | +0.4% | 47,000 |
| 2010/05/31 | 260 | 274 | 260 | 271 | +5 | +1.9% | 155,000 |
| 2010/05/28 | 252 | 267 | 250 | 266 | +16 | +6.4% | 103,000 |
| 2010/05/27 | 246 | 252 | 246 | 250 | +1 | +0.4% | 51,000 |
| 2010/05/26 | 248 | 250 | 248 | 249 | +2 | +0.8% | 37,000 |
| 2010/05/25 | 246 | 254 | 246 | 247 | +1 | +0.4% | 33,000 |
| 2010/05/24 | 246 | 255 | 246 | 246 | -6 | -2.4% | 38,000 |
| 2010/05/21 | 257 | 260 | 252 | 252 | -5 | -1.9% | 57,000 |
| 2010/05/20 | 256 | 258 | 256 | 257 | -5 | -1.9% | 35,000 |
| 2010/05/19 | 255 | 262 | 253 | 262 | +7 | +2.7% | 127,000 |
| 2010/05/18 | 258 | 258 | 254 | 255 | -1 | -0.4% | 21,000 |
| 2010/05/17 | 261 | 261 | 256 | 256 | -11 | -4.1% | 23,000 |
| 2010/05/14 | 260 | 273 | 257 | 267 | +11 | +4.3% | 134,000 |
| 2010/05/13 | 250 | 260 | 248 | 256 | +12 | +4.9% | 99,000 |
| 2010/05/12 | 249 | 249 | 241 | 244 | -2 | -0.8% | 36,000 |
| 2010/05/11 | 249 | 252 | 246 | 246 | -1 | -0.4% | 36,000 |
| 2010/05/10 | 241 | 249 | 240 | 247 | +3 | +1.2% | 29,000 |
| 2010/05/07 | 250 | 251 | 239 | 244 | -14 | -5.4% | 64,000 |
| 2010/05/06 | 262 | 262 | 256 | 258 | -7 | -2.6% | 89,000 |
| 2010/04/30 | 265 | 268 | 265 | 265 | +4 | +1.5% | 28,000 |
| 2010/04/28 | 265 | 265 | 261 | 261 | -8 | -3% | 20,000 |
| 2010/04/27 | 269 | 270 | 265 | 269 | ±0 | ±0% | 22,000 |
| 2010/04/26 | 266 | 271 | 262 | 269 | +5 | +1.9% | 51,000 |
| 2010/04/23 | 262 | 265 | 262 | 264 | ±0 | ±0% | 20,000 |
| 2010/04/22 | 267 | 267 | 258 | 264 | -5 | -1.9% | 90,000 |
| 2010/04/21 | 262 | 270 | 262 | 269 | +15 | +5.9% | 189,000 |
| 2010/04/20 | 251 | 254 | 251 | 254 | +1 | +0.4% | 66,000 |
| 2010/04/19 | 255 | 255 | 252 | 253 | -6 | -2.3% | 40,000 |
| 2010/04/16 | 264 | 264 | 257 | 259 | -3 | -1.1% | 31,000 |
| 2010/04/15 | 262 | 264 | 262 | 262 | ±0 | ±0% | 37,000 |
| 2010/04/14 | 264 | 264 | 262 | 262 | ±0 | ±0% | 28,000 |
| 2010/04/13 | 267 | 267 | 258 | 262 | -4 | -1.5% | 34,000 |
| 2010/04/12 | 264 | 267 | 264 | 266 | +2 | +0.8% | 25,000 |
| 2010/04/09 | 260 | 265 | 257 | 264 | ±0 | ±0% | 49,000 |
| 2010/04/08 | 265 | 266 | 264 | 264 | -3 | -1.1% | 31,000 |
| 2010/04/07 | 267 | 268 | 265 | 267 | ±0 | ±0% | 29,000 |
| 2010/04/06 | 269 | 269 | 267 | 267 | -1 | -0.4% | 53,000 |
| 2010/04/05 | 268 | 269 | 264 | 268 | +2 | +0.8% | 31,000 |
| 2010/04/02 | 267 | 267 | 255 | 266 | ±0 | ±0% | 52,000 |
3401～
3450
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
