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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 2,154 | 2,198 | 2,148 | 2,191 | +44 | +2% | 44,800 |
2021/12/21 | 2,174 | 2,175 | 2,135 | 2,147 | +6 | +0.3% | 73,100 |
2021/12/20 | 2,165 | 2,195 | 2,141 | 2,141 | -21 | -1% | 78,300 |
2021/12/17 | 2,165 | 2,226 | 2,160 | 2,162 | -67 | -3% | 179,300 |
2021/12/16 | 2,232 | 2,235 | 2,218 | 2,229 | +6 | +0.3% | 27,600 |
2021/12/15 | 2,189 | 2,231 | 2,189 | 2,223 | +34 | +1.6% | 24,300 |
2021/12/14 | 2,205 | 2,228 | 2,179 | 2,189 | -20 | -0.9% | 30,000 |
2021/12/13 | 2,218 | 2,218 | 2,194 | 2,209 | +16 | +0.7% | 30,700 |
2021/12/10 | 2,206 | 2,214 | 2,184 | 2,193 | -13 | -0.6% | 82,900 |
2021/12/09 | 2,211 | 2,217 | 2,186 | 2,206 | -6 | -0.3% | 36,400 |
2021/12/08 | 2,223 | 2,225 | 2,184 | 2,212 | +10 | +0.5% | 31,000 |
2021/12/07 | 2,136 | 2,219 | 2,136 | 2,202 | +82 | +3.9% | 45,100 |
2021/12/06 | 2,060 | 2,123 | 2,060 | 2,120 | +50 | +2.4% | 54,000 |
2021/12/03 | 2,072 | 2,092 | 2,051 | 2,070 | +10 | +0.5% | 83,800 |
2021/12/02 | 2,062 | 2,098 | 2,060 | 2,060 | -6 | -0.3% | 30,800 |
2021/12/01 | 2,085 | 2,095 | 2,050 | 2,066 | +14 | +0.7% | 24,200 |
2021/11/30 | 2,096 | 2,129 | 2,052 | 2,052 | +6 | +0.3% | 33,500 |
2021/11/29 | 2,114 | 2,114 | 2,042 | 2,046 | -89 | -4.2% | 43,600 |
2021/11/26 | 2,162 | 2,180 | 2,119 | 2,135 | -26 | -1.2% | 34,200 |
2021/11/25 | 2,146 | 2,165 | 2,146 | 2,161 | +21 | +1% | 7,700 |
2021/11/24 | 2,157 | 2,178 | 2,140 | 2,140 | -12 | -0.6% | 13,800 |
2021/11/22 | 2,161 | 2,166 | 2,130 | 2,152 | -1 | ±0% | 20,400 |
2021/11/19 | 2,162 | 2,187 | 2,145 | 2,153 | +4 | +0.2% | 24,300 |
2021/11/18 | 2,180 | 2,190 | 2,149 | 2,149 | -19 | -0.9% | 21,200 |
2021/11/17 | 2,147 | 2,178 | 2,145 | 2,168 | +28 | +1.3% | 13,200 |
2021/11/16 | 2,174 | 2,197 | 2,137 | 2,140 | -11 | -0.5% | 15,400 |
2021/11/15 | 2,195 | 2,195 | 2,122 | 2,151 | -44 | -2% | 42,800 |
2021/11/12 | 2,160 | 2,206 | 2,145 | 2,195 | +65 | +3.1% | 32,100 |
2021/11/11 | 2,145 | 2,147 | 2,123 | 2,130 | -2 | -0.1% | 14,500 |
2021/11/10 | 2,138 | 2,142 | 2,119 | 2,132 | -8 | -0.4% | 9,100 |
2021/11/09 | 2,136 | 2,147 | 2,126 | 2,140 | +6 | +0.3% | 8,300 |
2021/11/08 | 2,153 | 2,153 | 2,129 | 2,134 | -13 | -0.6% | 13,000 |
2021/11/05 | 2,220 | 2,220 | 2,147 | 2,147 | -146 | -6.4% | 32,800 |
2021/11/04 | 2,140 | 2,293 | 2,120 | 2,293 | +153 | +7.1% | 43,900 |
2021/11/02 | 2,150 | 2,159 | 2,131 | 2,140 | -10 | -0.5% | 9,400 |
2021/11/01 | 2,130 | 2,150 | 2,111 | 2,150 | +48 | +2.3% | 11,200 |
2021/10/29 | 2,137 | 2,137 | 2,091 | 2,102 | -35 | -1.6% | 12,100 |
2021/10/28 | 2,107 | 2,156 | 2,091 | 2,137 | +34 | +1.6% | 28,000 |
2021/10/27 | 2,100 | 2,109 | 2,084 | 2,103 | +11 | +0.5% | 9,100 |
2021/10/26 | 2,091 | 2,101 | 2,079 | 2,092 | +15 | +0.7% | 7,500 |
2021/10/25 | 2,090 | 2,106 | 2,064 | 2,077 | -38 | -1.8% | 15,200 |
2021/10/22 | 2,100 | 2,115 | 2,048 | 2,115 | +15 | +0.7% | 25,100 |
2021/10/21 | 2,150 | 2,151 | 2,100 | 2,100 | -47 | -2.2% | 24,600 |
2021/10/20 | 2,163 | 2,163 | 2,142 | 2,147 | -15 | -0.7% | 6,500 |
2021/10/19 | 2,177 | 2,180 | 2,160 | 2,162 | -21 | -1% | 8,400 |
2021/10/18 | 2,182 | 2,192 | 2,156 | 2,183 | +11 | +0.5% | 14,500 |
2021/10/15 | 2,131 | 2,172 | 2,131 | 2,172 | +46 | +2.2% | 11,600 |
2021/10/14 | 2,141 | 2,141 | 2,116 | 2,126 | -18 | -0.8% | 8,500 |
2021/10/13 | 2,163 | 2,163 | 2,139 | 2,144 | -17 | -0.8% | 13,300 |
2021/10/12 | 2,160 | 2,165 | 2,142 | 2,161 | +3 | +0.1% | 9,900 |
701~
750
件表示中 / 3571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 | 269,600円 | +4.0% | +5.2% | 4.08% | 7.45倍 | 0.51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 |
多木化 | 360,000円 | +11.0% | +98.2% | 1.53% | 16.49倍 | 0.82倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
森 六 | 229,800円 | +3.0% | -22.4% | 4.57% | 9.90倍 | 0.45倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
ソフト99 | 150,000円 | -1.9% | +0.5% | 2.87% | 12.19倍 | 0.59倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
Aiロボティク | 272,900円 | +53.0% | +37.8% | 0.00% | 25.85倍 | 27.49倍 |
|
- |
市場注目の銘柄
チャート関連のコラム