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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
件表示中 / 3715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 | 426,500円 | +4.7% | +9.6% | 4.57% | 10.99倍 | 0.78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 | 253,800円 | +4.0% | +9.4% | 2.68% | 14.75倍 | 1.14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 |
| 大日精 | 313,500円 | +2.0% | +5.6% | 5.55% | 8.82倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| メック | 256,700円 | +9.7% | +8.9% | 2.14% | 13.35倍 | 1.79倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 新日製薬 | 227,300円 | +4.9% | +10.2% | 2.29% | 15.50倍 | 2.27倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
