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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,860 | 1,872 | 1,852 | 1,859 | -6 | -0.3% | 10,800 |
| 2022/11/09 | 1,871 | 1,879 | 1,864 | 1,865 | -6 | -0.3% | 7,000 |
| 2022/11/08 | 1,870 | 1,875 | 1,854 | 1,871 | -3 | -0.2% | 10,700 |
| 2022/11/07 | 1,845 | 1,874 | 1,845 | 1,874 | +36 | +2% | 13,900 |
| 2022/11/04 | 1,822 | 1,843 | 1,822 | 1,838 | +17 | +0.9% | 30,700 |
| 2022/11/02 | 1,867 | 1,886 | 1,820 | 1,821 | -48 | -2.6% | 42,100 |
| 2022/11/01 | 1,877 | 1,877 | 1,861 | 1,869 | -6 | -0.3% | 8,000 |
| 2022/10/31 | 1,859 | 1,875 | 1,853 | 1,875 | +32 | +1.7% | 10,200 |
| 2022/10/28 | 1,836 | 1,880 | 1,835 | 1,843 | -4 | -0.2% | 60,800 |
| 2022/10/27 | 1,856 | 1,859 | 1,845 | 1,847 | -12 | -0.6% | 8,800 |
| 2022/10/26 | 1,870 | 1,870 | 1,857 | 1,859 | ±0 | ±0% | 8,400 |
| 2022/10/25 | 1,877 | 1,879 | 1,854 | 1,859 | +3 | +0.2% | 16,700 |
| 2022/10/24 | 1,870 | 1,870 | 1,848 | 1,856 | +3 | +0.2% | 13,300 |
| 2022/10/21 | 1,864 | 1,865 | 1,845 | 1,853 | -11 | -0.6% | 10,800 |
| 2022/10/20 | 1,845 | 1,868 | 1,845 | 1,864 | +11 | +0.6% | 10,100 |
| 2022/10/19 | 1,856 | 1,868 | 1,847 | 1,853 | -3 | -0.2% | 9,600 |
| 2022/10/18 | 1,841 | 1,858 | 1,841 | 1,856 | +19 | +1% | 9,900 |
| 2022/10/17 | 1,835 | 1,839 | 1,827 | 1,837 | -3 | -0.2% | 7,600 |
| 2022/10/14 | 1,840 | 1,852 | 1,818 | 1,840 | +25 | +1.4% | 22,100 |
| 2022/10/13 | 1,820 | 1,824 | 1,813 | 1,815 | -5 | -0.3% | 11,900 |
| 2022/10/12 | 1,815 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 10,300 |
| 2022/10/11 | 1,835 | 1,835 | 1,815 | 1,820 | -20 | -1.1% | 17,100 |
| 2022/10/07 | 1,820 | 1,845 | 1,810 | 1,840 | +1 | +0.1% | 15,300 |
| 2022/10/06 | 1,834 | 1,847 | 1,832 | 1,839 | +16 | +0.9% | 13,000 |
| 2022/10/05 | 1,835 | 1,835 | 1,810 | 1,823 | +28 | +1.6% | 16,000 |
| 2022/10/04 | 1,797 | 1,804 | 1,784 | 1,795 | +28 | +1.6% | 16,200 |
| 2022/10/03 | 1,773 | 1,779 | 1,752 | 1,767 | -15 | -0.8% | 17,100 |
| 2022/09/30 | 1,785 | 1,787 | 1,753 | 1,782 | +11 | +0.6% | 17,000 |
| 2022/09/29 | 1,777 | 1,777 | 1,756 | 1,771 | +10 | +0.6% | 17,600 |
| 2022/09/28 | 1,738 | 1,761 | 1,727 | 1,761 | +32 | +1.9% | 18,200 |
| 2022/09/27 | 1,746 | 1,755 | 1,729 | 1,729 | +1 | +0.1% | 13,000 |
| 2022/09/26 | 1,765 | 1,765 | 1,725 | 1,728 | -42 | -2.4% | 19,400 |
| 2022/09/22 | 1,760 | 1,770 | 1,748 | 1,770 | +15 | +0.9% | 17,100 |
| 2022/09/21 | 1,768 | 1,771 | 1,751 | 1,755 | -13 | -0.7% | 14,800 |
| 2022/09/20 | 1,758 | 1,792 | 1,758 | 1,768 | +12 | +0.7% | 10,100 |
| 2022/09/16 | 1,780 | 1,780 | 1,755 | 1,756 | -17 | -1% | 12,800 |
| 2022/09/15 | 1,795 | 1,795 | 1,771 | 1,773 | -5 | -0.3% | 10,400 |
| 2022/09/14 | 1,793 | 1,804 | 1,778 | 1,778 | -29 | -1.6% | 13,500 |
| 2022/09/13 | 1,810 | 1,820 | 1,806 | 1,807 | +6 | +0.3% | 4,800 |
| 2022/09/12 | 1,791 | 1,806 | 1,791 | 1,801 | +11 | +0.6% | 11,100 |
| 2022/09/09 | 1,817 | 1,819 | 1,783 | 1,790 | -16 | -0.9% | 15,400 |
| 2022/09/08 | 1,775 | 1,809 | 1,775 | 1,806 | +43 | +2.4% | 14,400 |
| 2022/09/07 | 1,771 | 1,777 | 1,745 | 1,763 | -15 | -0.8% | 20,400 |
| 2022/09/06 | 1,756 | 1,781 | 1,750 | 1,778 | +14 | +0.8% | 14,200 |
| 2022/09/05 | 1,770 | 1,785 | 1,760 | 1,764 | -16 | -0.9% | 18,900 |
| 2022/09/02 | 1,805 | 1,805 | 1,771 | 1,780 | -21 | -1.2% | 16,400 |
| 2022/09/01 | 1,848 | 1,850 | 1,801 | 1,801 | -54 | -2.9% | 19,400 |
| 2022/08/31 | 1,853 | 1,860 | 1,842 | 1,855 | +2 | +0.1% | 8,500 |
| 2022/08/30 | 1,869 | 1,869 | 1,840 | 1,853 | ±0 | ±0% | 8,900 |
| 2022/08/29 | 1,853 | 1,874 | 1,840 | 1,853 | -7 | -0.4% | 15,700 |
501～
550
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
