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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,888 | 1,888 | 1,858 | 1,866 | -22 | -1.2% | 5,400 |
| 2022/08/22 | 1,875 | 1,895 | 1,867 | 1,888 | +7 | +0.4% | 8,900 |
| 2022/08/19 | 1,856 | 1,886 | 1,851 | 1,881 | +25 | +1.3% | 14,200 |
| 2022/08/18 | 1,866 | 1,866 | 1,839 | 1,856 | -7 | -0.4% | 5,900 |
| 2022/08/17 | 1,857 | 1,869 | 1,849 | 1,863 | +11 | +0.6% | 13,800 |
| 2022/08/16 | 1,839 | 1,852 | 1,830 | 1,852 | +13 | +0.7% | 14,400 |
| 2022/08/15 | 1,813 | 1,845 | 1,799 | 1,839 | +45 | +2.5% | 23,000 |
| 2022/08/12 | 1,810 | 1,810 | 1,776 | 1,794 | +24 | +1.4% | 26,300 |
| 2022/08/10 | 1,780 | 1,784 | 1,750 | 1,770 | -6 | -0.3% | 18,400 |
| 2022/08/09 | 1,782 | 1,791 | 1,767 | 1,776 | -9 | -0.5% | 8,600 |
| 2022/08/08 | 1,787 | 1,789 | 1,773 | 1,785 | +5 | +0.3% | 7,400 |
| 2022/08/05 | 1,752 | 1,781 | 1,752 | 1,780 | +28 | +1.6% | 14,000 |
| 2022/08/04 | 1,733 | 1,761 | 1,731 | 1,752 | +13 | +0.7% | 8,700 |
| 2022/08/03 | 1,742 | 1,748 | 1,736 | 1,739 | -3 | -0.2% | 12,100 |
| 2022/08/02 | 1,770 | 1,770 | 1,742 | 1,742 | -40 | -2.2% | 13,000 |
| 2022/08/01 | 1,789 | 1,789 | 1,764 | 1,782 | +9 | +0.5% | 17,300 |
| 2022/07/29 | 1,766 | 1,785 | 1,756 | 1,773 | +7 | +0.4% | 21,600 |
| 2022/07/28 | 1,759 | 1,766 | 1,732 | 1,766 | +4 | +0.2% | 84,000 |
| 2022/07/27 | 1,752 | 1,763 | 1,741 | 1,762 | +10 | +0.6% | 13,400 |
| 2022/07/26 | 1,766 | 1,767 | 1,751 | 1,752 | -2 | -0.1% | 20,600 |
| 2022/07/25 | 1,762 | 1,762 | 1,740 | 1,754 | -8 | -0.5% | 12,100 |
| 2022/07/22 | 1,751 | 1,769 | 1,745 | 1,762 | +12 | +0.7% | 17,700 |
| 2022/07/21 | 1,741 | 1,750 | 1,734 | 1,750 | +4 | +0.2% | 13,400 |
| 2022/07/20 | 1,734 | 1,746 | 1,725 | 1,746 | +25 | +1.5% | 16,200 |
| 2022/07/19 | 1,716 | 1,721 | 1,701 | 1,721 | +15 | +0.9% | 15,400 |
| 2022/07/15 | 1,703 | 1,708 | 1,690 | 1,706 | +3 | +0.2% | 13,500 |
| 2022/07/14 | 1,690 | 1,713 | 1,685 | 1,703 | +11 | +0.7% | 16,100 |
| 2022/07/13 | 1,691 | 1,714 | 1,691 | 1,692 | +2 | +0.1% | 11,700 |
| 2022/07/12 | 1,727 | 1,727 | 1,689 | 1,690 | -37 | -2.1% | 26,000 |
| 2022/07/11 | 1,705 | 1,734 | 1,705 | 1,727 | +39 | +2.3% | 18,700 |
| 2022/07/08 | 1,712 | 1,715 | 1,687 | 1,688 | -27 | -1.6% | 43,200 |
| 2022/07/07 | 1,710 | 1,717 | 1,697 | 1,715 | +17 | +1% | 14,600 |
| 2022/07/06 | 1,687 | 1,701 | 1,686 | 1,698 | +4 | +0.2% | 15,200 |
| 2022/07/05 | 1,709 | 1,711 | 1,689 | 1,694 | -6 | -0.4% | 14,000 |
| 2022/07/04 | 1,696 | 1,707 | 1,685 | 1,700 | +4 | +0.2% | 13,000 |
| 2022/07/01 | 1,712 | 1,717 | 1,680 | 1,696 | -6 | -0.4% | 32,300 |
| 2022/06/30 | 1,671 | 1,717 | 1,671 | 1,702 | +53 | +3.2% | 42,700 |
| 2022/06/29 | 1,705 | 1,722 | 1,649 | 1,649 | -86 | -5% | 66,000 |
| 2022/06/28 | 1,701 | 1,739 | 1,701 | 1,735 | +10 | +0.6% | 13,900 |
| 2022/06/27 | 1,725 | 1,736 | 1,713 | 1,725 | +11 | +0.6% | 10,700 |
| 2022/06/24 | 1,712 | 1,714 | 1,693 | 1,714 | -5 | -0.3% | 9,800 |
| 2022/06/23 | 1,693 | 1,721 | 1,693 | 1,719 | +26 | +1.5% | 11,300 |
| 2022/06/22 | 1,735 | 1,735 | 1,689 | 1,693 | -25 | -1.5% | 20,700 |
| 2022/06/21 | 1,685 | 1,722 | 1,682 | 1,718 | +36 | +2.1% | 21,700 |
| 2022/06/20 | 1,733 | 1,733 | 1,676 | 1,682 | -51 | -2.9% | 17,600 |
| 2022/06/17 | 1,711 | 1,737 | 1,698 | 1,733 | -1 | -0.1% | 21,600 |
| 2022/06/16 | 1,715 | 1,746 | 1,715 | 1,734 | +19 | +1.1% | 10,900 |
| 2022/06/15 | 1,752 | 1,762 | 1,715 | 1,715 | -32 | -1.8% | 12,700 |
| 2022/06/14 | 1,731 | 1,768 | 1,727 | 1,747 | +13 | +0.7% | 20,000 |
| 2022/06/13 | 1,750 | 1,750 | 1,733 | 1,734 | -23 | -1.3% | 12,300 |
651～
700
件表示中 / 3683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 | 385,000円 | +4.7% | +9.6% | 5.06% | 10.02倍 | 0.71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 |
| Ａｉロボティク | 427,000円 | +98.3% | +90.4% | 0.00% | 30.22倍 | 20.61倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 129,300円 | +6.9% | +27.4% | 1.55% | 32.33倍 | 1.31倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 関電化 | 82,200円 | -2.1% | - | 1.95% | 16.57倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 362,500円 | +16.6% | +33.8% | 4.69% | 14.26倍 | 0.93倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
