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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 5,020 | 5,110 | 5,000 | 5,080 | +70 | +1.4% | 36,300 |
| 2025/09/01 | 4,950 | 5,050 | 4,890 | 5,010 | +80 | +1.6% | 51,000 |
| 2025/08/29 | 4,865 | 4,950 | 4,865 | 4,930 | +75 | +1.5% | 50,600 |
| 2025/08/28 | 4,875 | 4,900 | 4,835 | 4,855 | +15 | +0.3% | 25,700 |
| 2025/08/27 | 4,660 | 4,850 | 4,655 | 4,840 | +150 | +3.2% | 36,600 |
| 2025/08/26 | 4,785 | 4,785 | 4,690 | 4,690 | -90 | -1.9% | 24,000 |
| 2025/08/25 | 4,840 | 4,865 | 4,765 | 4,780 | -55 | -1.1% | 21,800 |
| 2025/08/22 | 4,800 | 4,850 | 4,765 | 4,835 | +65 | +1.4% | 28,300 |
| 2025/08/21 | 4,750 | 4,795 | 4,735 | 4,770 | +35 | +0.7% | 22,900 |
| 2025/08/20 | 4,665 | 4,790 | 4,640 | 4,735 | +50 | +1.1% | 33,800 |
| 2025/08/19 | 4,780 | 4,810 | 4,685 | 4,685 | -70 | -1.5% | 40,500 |
| 2025/08/18 | 4,620 | 4,760 | 4,610 | 4,755 | +150 | +3.3% | 42,600 |
| 2025/08/15 | 4,565 | 4,620 | 4,520 | 4,605 | +35 | +0.8% | 37,000 |
| 2025/08/14 | 4,605 | 4,645 | 4,570 | 4,570 | -80 | -1.7% | 26,100 |
| 2025/08/13 | 4,595 | 4,650 | 4,510 | 4,650 | +95 | +2.1% | 55,100 |
| 2025/08/12 | 4,640 | 4,640 | 4,485 | 4,555 | -90 | -1.9% | 70,900 |
| 2025/08/08 | 4,560 | 4,890 | 4,430 | 4,645 | +125 | +2.8% | 133,900 |
| 2025/08/07 | 4,515 | 4,570 | 4,495 | 4,520 | -20 | -0.4% | 35,400 |
| 2025/08/06 | 4,530 | 4,570 | 4,530 | 4,540 | +20 | +0.4% | 14,600 |
| 2025/08/05 | 4,500 | 4,550 | 4,500 | 4,520 | +25 | +0.6% | 18,100 |
| 2025/08/04 | 4,420 | 4,495 | 4,420 | 4,495 | +5 | +0.1% | 22,000 |
| 2025/08/01 | 4,380 | 4,490 | 4,380 | 4,490 | +115 | +2.6% | 52,900 |
| 2025/07/31 | 4,340 | 4,380 | 4,320 | 4,375 | +70 | +1.6% | 21,000 |
| 2025/07/30 | 4,335 | 4,380 | 4,305 | 4,305 | -30 | -0.7% | 89,300 |
| 2025/07/29 | 4,330 | 4,340 | 4,300 | 4,335 | +5 | +0.1% | 22,700 |
| 2025/07/28 | 4,330 | 4,335 | 4,280 | 4,330 | +5 | +0.1% | 17,400 |
| 2025/07/25 | 4,315 | 4,335 | 4,255 | 4,325 | +10 | +0.2% | 30,800 |
| 2025/07/24 | 4,240 | 4,325 | 4,240 | 4,315 | +75 | +1.8% | 36,100 |
| 2025/07/23 | 4,205 | 4,245 | 4,190 | 4,240 | +55 | +1.3% | 32,600 |
| 2025/07/22 | 4,190 | 4,225 | 4,160 | 4,185 | ±0 | ±0% | 24,000 |
| 2025/07/18 | 4,220 | 4,220 | 4,160 | 4,185 | -25 | -0.6% | 23,600 |
| 2025/07/17 | 4,215 | 4,230 | 4,205 | 4,210 | -5 | -0.1% | 18,300 |
| 2025/07/16 | 4,260 | 4,285 | 4,195 | 4,215 | -65 | -1.5% | 27,000 |
| 2025/07/15 | 4,250 | 4,290 | 4,245 | 4,280 | +35 | +0.8% | 23,400 |
| 2025/07/14 | 4,245 | 4,285 | 4,225 | 4,245 | -10 | -0.2% | 24,600 |
| 2025/07/11 | 4,180 | 4,270 | 4,175 | 4,255 | +95 | +2.3% | 42,000 |
| 2025/07/10 | 4,160 | 4,210 | 4,130 | 4,160 | +40 | +1% | 46,700 |
| 2025/07/09 | 4,110 | 4,155 | 4,100 | 4,120 | +25 | +0.6% | 32,000 |
| 2025/07/08 | 4,090 | 4,140 | 4,080 | 4,095 | -10 | -0.2% | 48,500 |
| 2025/07/07 | 4,200 | 4,215 | 4,085 | 4,105 | -95 | -2.3% | 47,400 |
| 2025/07/04 | 4,265 | 4,275 | 4,200 | 4,200 | -60 | -1.4% | 28,200 |
| 2025/07/03 | 4,285 | 4,285 | 4,210 | 4,260 | -10 | -0.2% | 33,900 |
| 2025/07/02 | 4,245 | 4,300 | 4,245 | 4,270 | +5 | +0.1% | 28,100 |
| 2025/07/01 | 4,330 | 4,330 | 4,260 | 4,265 | -45 | -1% | 29,000 |
| 2025/06/30 | 4,320 | 4,330 | 4,285 | 4,310 | +15 | +0.3% | 45,800 |
| 2025/06/27 | 4,250 | 4,310 | 4,230 | 4,295 | -50 | -1.2% | 51,500 |
| 2025/06/26 | 4,330 | 4,370 | 4,310 | 4,345 | +10 | +0.2% | 44,600 |
| 2025/06/25 | 4,340 | 4,340 | 4,280 | 4,335 | +30 | +0.7% | 20,400 |
| 2025/06/24 | 4,315 | 4,355 | 4,280 | 4,305 | +30 | +0.7% | 35,900 |
| 2025/06/23 | 4,275 | 4,290 | 4,215 | 4,275 | ±0 | ±0% | 45,500 |
1～
50
件表示中 / 3775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 | 509,000円 | +4.7% | +9.6% | 3.83% | 13.07倍 | 0.94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 |
| 大有機 | 293,700円 | +4.0% | +9.4% | 2.35% | 17.07倍 | 1.34倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| リケンテクノス | 120,300円 | +4.6% | -2.7% | 3.41% | 10.24倍 | 0.91倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 196,000円 | -0.2% | -13.8% | 4.08% | 10.70倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
