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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,893 | 1,900 | 1,883 | 1,898 | +5 | +0.3% | 12,300 |
| 2023/01/24 | 1,880 | 1,907 | 1,876 | 1,893 | +13 | +0.7% | 32,700 |
| 2023/01/23 | 1,888 | 1,888 | 1,867 | 1,880 | +4 | +0.2% | 37,100 |
| 2023/01/20 | 1,855 | 1,879 | 1,851 | 1,876 | +21 | +1.1% | 34,200 |
| 2023/01/19 | 1,845 | 1,862 | 1,830 | 1,855 | +8 | +0.4% | 37,900 |
| 2023/01/18 | 1,820 | 1,853 | 1,813 | 1,847 | +27 | +1.5% | 33,500 |
| 2023/01/17 | 1,810 | 1,824 | 1,809 | 1,820 | +14 | +0.8% | 36,200 |
| 2023/01/16 | 1,830 | 1,830 | 1,806 | 1,806 | -31 | -1.7% | 14,700 |
| 2023/01/13 | 1,820 | 1,859 | 1,818 | 1,837 | +17 | +0.9% | 64,000 |
| 2023/01/12 | 1,810 | 1,820 | 1,806 | 1,820 | +10 | +0.6% | 25,600 |
| 2023/01/11 | 1,812 | 1,817 | 1,799 | 1,810 | +9 | +0.5% | 36,100 |
| 2023/01/10 | 1,828 | 1,841 | 1,801 | 1,801 | -27 | -1.5% | 31,200 |
| 2023/01/06 | 1,807 | 1,828 | 1,800 | 1,828 | +15 | +0.8% | 24,100 |
| 2023/01/05 | 1,818 | 1,818 | 1,796 | 1,813 | -10 | -0.5% | 31,800 |
| 2023/01/04 | 1,829 | 1,837 | 1,781 | 1,823 | -7 | -0.4% | 74,900 |
| 2022/12/30 | 1,855 | 1,865 | 1,826 | 1,830 | -29 | -1.6% | 53,600 |
| 2022/12/29 | 1,869 | 1,869 | 1,816 | 1,859 | -111 | -5.6% | 202,700 |
| 2022/12/28 | 1,977 | 1,978 | 1,962 | 1,970 | -10 | -0.5% | 210,800 |
| 2022/12/27 | 1,984 | 1,990 | 1,977 | 1,980 | ±0 | ±0% | 77,700 |
| 2022/12/26 | 1,997 | 1,999 | 1,976 | 1,980 | +2 | +0.1% | 108,300 |
| 2022/12/23 | 1,973 | 1,980 | 1,969 | 1,978 | -5 | -0.3% | 26,600 |
| 2022/12/22 | 1,980 | 1,983 | 1,968 | 1,983 | +17 | +0.9% | 61,000 |
| 2022/12/21 | 1,980 | 1,987 | 1,966 | 1,966 | -14 | -0.7% | 106,200 |
| 2022/12/20 | 1,988 | 2,001 | 1,959 | 1,980 | -7 | -0.4% | 94,500 |
| 2022/12/19 | 1,990 | 2,014 | 1,985 | 1,987 | -15 | -0.7% | 94,600 |
| 2022/12/16 | 1,990 | 2,014 | 1,984 | 2,002 | +4 | +0.2% | 69,800 |
| 2022/12/15 | 2,000 | 2,006 | 1,996 | 1,998 | -11 | -0.5% | 54,400 |
| 2022/12/14 | 1,982 | 2,009 | 1,982 | 2,009 | +36 | +1.8% | 47,300 |
| 2022/12/13 | 1,971 | 1,978 | 1,967 | 1,973 | +10 | +0.5% | 48,600 |
| 2022/12/12 | 1,981 | 1,989 | 1,962 | 1,963 | -17 | -0.9% | 88,800 |
| 2022/12/09 | 1,975 | 1,997 | 1,975 | 1,980 | -17 | -0.9% | 83,200 |
| 2022/12/08 | 1,999 | 2,004 | 1,978 | 1,997 | -6 | -0.3% | 52,800 |
| 2022/12/07 | 1,963 | 2,004 | 1,958 | 2,003 | +35 | +1.8% | 47,800 |
| 2022/12/06 | 1,984 | 1,984 | 1,968 | 1,968 | -21 | -1.1% | 29,600 |
| 2022/12/05 | 1,988 | 1,989 | 1,966 | 1,989 | +1 | +0.1% | 35,600 |
| 2022/12/02 | 1,995 | 1,995 | 1,967 | 1,988 | -12 | -0.6% | 81,800 |
| 2022/12/01 | 2,014 | 2,015 | 2,000 | 2,000 | -14 | -0.7% | 42,200 |
| 2022/11/30 | 2,009 | 2,027 | 2,009 | 2,014 | +13 | +0.6% | 33,600 |
| 2022/11/29 | 1,995 | 2,010 | 1,985 | 2,001 | -4 | -0.2% | 30,000 |
| 2022/11/28 | 2,019 | 2,022 | 2,002 | 2,005 | -6 | -0.3% | 20,700 |
| 2022/11/25 | 2,006 | 2,019 | 2,000 | 2,011 | +5 | +0.2% | 21,600 |
| 2022/11/24 | 2,000 | 2,009 | 1,992 | 2,006 | +15 | +0.8% | 19,300 |
| 2022/11/22 | 1,983 | 1,992 | 1,974 | 1,991 | +33 | +1.7% | 24,900 |
| 2022/11/21 | 1,930 | 1,958 | 1,930 | 1,958 | +34 | +1.8% | 30,500 |
| 2022/11/18 | 1,930 | 1,942 | 1,916 | 1,924 | +1 | +0.1% | 49,200 |
| 2022/11/17 | 1,910 | 1,928 | 1,908 | 1,923 | +9 | +0.5% | 15,500 |
| 2022/11/16 | 1,921 | 1,923 | 1,900 | 1,914 | +4 | +0.2% | 14,200 |
| 2022/11/15 | 1,888 | 1,922 | 1,885 | 1,910 | +22 | +1.2% | 17,700 |
| 2022/11/14 | 1,879 | 1,918 | 1,879 | 1,888 | +2 | +0.1% | 28,200 |
| 2022/11/11 | 1,874 | 1,886 | 1,865 | 1,886 | +27 | +1.5% | 55,800 |
451～
500
件表示中 / 3586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 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60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 |
| 北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70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 |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62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
