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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 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 |
651～
700
件表示中 / 3778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 | 532,000円 | +4.7% | +9.6% | 3.67% | 13.66倍 | 0.98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 |
| 日精化 | 268,100円 | -4.1% | -0.2% | 3.51% | 14.53倍 | 1.21倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 住精化 | 468,000円 | -1.7% | -17.2% | 4.27% | 9.16倍 | 0.65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 |
| 一工薬 | 580,000円 | +9.2% | +18.5% | 2.07% | 15.02倍 | 1.44倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| リケンテクノス | 122,600円 | +4.6% | -2.7% | 3.34% | 10.43倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
