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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,110 | 3,150 | 3,100 | 3,115 | -5 | -0.2% | 43,500 |
| 2024/11/20 | 3,085 | 3,145 | 3,085 | 3,120 | +40 | +1.3% | 60,700 |
| 2024/11/19 | 3,090 | 3,110 | 3,060 | 3,080 | -5 | -0.2% | 58,800 |
| 2024/11/18 | 3,015 | 3,090 | 3,005 | 3,085 | +55 | +1.8% | 75,300 |
| 2024/11/15 | 3,000 | 3,030 | 2,976 | 3,030 | +47 | +1.6% | 126,200 |
| 2024/11/14 | 3,010 | 3,040 | 2,955 | 2,983 | +212 | +7.7% | 273,500 |
| 2024/11/13 | 2,792 | 2,843 | 2,758 | 2,771 | -14 | -0.5% | 87,100 |
| 2024/11/12 | 2,711 | 2,790 | 2,710 | 2,785 | +66 | +2.4% | 48,500 |
| 2024/11/11 | 2,720 | 2,730 | 2,698 | 2,719 | -5 | -0.2% | 33,500 |
| 2024/11/08 | 2,771 | 2,775 | 2,718 | 2,724 | -45 | -1.6% | 27,000 |
| 2024/11/07 | 2,744 | 2,780 | 2,734 | 2,769 | +48 | +1.8% | 36,400 |
| 2024/11/06 | 2,699 | 2,740 | 2,699 | 2,721 | +28 | +1% | 19,900 |
| 2024/11/05 | 2,701 | 2,712 | 2,693 | 2,693 | -3 | -0.1% | 18,500 |
| 2024/11/01 | 2,710 | 2,724 | 2,683 | 2,696 | -19 | -0.7% | 27,700 |
| 2024/10/31 | 2,700 | 2,727 | 2,699 | 2,715 | +19 | +0.7% | 25,800 |
| 2024/10/30 | 2,693 | 2,706 | 2,684 | 2,696 | -1 | ±0% | 48,600 |
| 2024/10/29 | 2,675 | 2,701 | 2,673 | 2,697 | +24 | +0.9% | 17,100 |
| 2024/10/28 | 2,639 | 2,673 | 2,633 | 2,673 | +30 | +1.1% | 21,400 |
| 2024/10/25 | 2,661 | 2,666 | 2,620 | 2,643 | -17 | -0.6% | 21,700 |
| 2024/10/24 | 2,635 | 2,663 | 2,620 | 2,660 | +8 | +0.3% | 33,400 |
| 2024/10/23 | 2,678 | 2,694 | 2,649 | 2,652 | -26 | -1% | 21,200 |
| 2024/10/22 | 2,711 | 2,720 | 2,672 | 2,678 | -32 | -1.2% | 37,600 |
| 2024/10/21 | 2,732 | 2,733 | 2,708 | 2,710 | -4 | -0.1% | 19,700 |
| 2024/10/18 | 2,720 | 2,725 | 2,694 | 2,714 | -6 | -0.2% | 22,600 |
| 2024/10/17 | 2,716 | 2,731 | 2,711 | 2,720 | +4 | +0.1% | 17,200 |
| 2024/10/16 | 2,714 | 2,745 | 2,710 | 2,716 | -9 | -0.3% | 19,400 |
| 2024/10/15 | 2,722 | 2,741 | 2,712 | 2,725 | +19 | +0.7% | 17,200 |
| 2024/10/11 | 2,700 | 2,720 | 2,691 | 2,706 | -12 | -0.4% | 20,500 |
| 2024/10/10 | 2,697 | 2,720 | 2,693 | 2,718 | +24 | +0.9% | 19,500 |
| 2024/10/09 | 2,720 | 2,728 | 2,684 | 2,694 | -10 | -0.4% | 20,100 |
| 2024/10/08 | 2,750 | 2,759 | 2,702 | 2,704 | -54 | -2% | 27,400 |
| 2024/10/07 | 2,781 | 2,787 | 2,749 | 2,758 | -14 | -0.5% | 31,300 |
| 2024/10/04 | 2,762 | 2,781 | 2,738 | 2,772 | +10 | +0.4% | 33,000 |
| 2024/10/03 | 2,770 | 2,773 | 2,747 | 2,762 | +26 | +1% | 32,100 |
| 2024/10/02 | 2,723 | 2,756 | 2,720 | 2,736 | +13 | +0.5% | 28,600 |
| 2024/10/01 | 2,709 | 2,732 | 2,696 | 2,723 | +46 | +1.7% | 36,600 |
| 2024/09/30 | 2,679 | 2,695 | 2,654 | 2,677 | -52 | -1.9% | 31,800 |
| 2024/09/27 | 2,745 | 2,745 | 2,710 | 2,729 | +15 | +0.6% | 20,000 |
| 2024/09/26 | 2,678 | 2,714 | 2,648 | 2,714 | +52 | +2% | 34,300 |
| 2024/09/25 | 2,660 | 2,671 | 2,641 | 2,662 | +6 | +0.2% | 17,100 |
| 2024/09/24 | 2,686 | 2,688 | 2,649 | 2,656 | +2 | +0.1% | 31,900 |
| 2024/09/20 | 2,644 | 2,660 | 2,640 | 2,654 | +31 | +1.2% | 28,500 |
| 2024/09/19 | 2,609 | 2,640 | 2,607 | 2,623 | +27 | +1% | 27,200 |
| 2024/09/18 | 2,580 | 2,603 | 2,572 | 2,596 | +35 | +1.4% | 21,600 |
| 2024/09/17 | 2,561 | 2,573 | 2,526 | 2,561 | ±0 | ±0% | 31,600 |
| 2024/09/13 | 2,548 | 2,565 | 2,533 | 2,561 | +13 | +0.5% | 21,600 |
| 2024/09/12 | 2,521 | 2,550 | 2,508 | 2,548 | +48 | +1.9% | 28,500 |
| 2024/09/11 | 2,512 | 2,544 | 2,474 | 2,500 | -43 | -1.7% | 34,300 |
| 2024/09/10 | 2,550 | 2,565 | 2,540 | 2,543 | -11 | -0.4% | 34,500 |
| 2024/09/09 | 2,514 | 2,554 | 2,497 | 2,554 | -12 | -0.5% | 50,400 |
1～
50
件表示中 / 3585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 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58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 |
| ニチバン | 192,500円 | +4.6% | +27.2% | 1.82% | 18.66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 |
| 一工薬 | 369,000円 | +15.7% | +142.7% | 2.44% | 14.13倍 | 0.93倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| テイカ | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
