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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,160 | 2,165 | 2,142 | 2,161 | +3 | +0.1% | 9,900 |
2021/10/11 | 2,146 | 2,163 | 2,139 | 2,158 | +21 | +1% | 9,800 |
2021/10/08 | 2,160 | 2,170 | 2,131 | 2,137 | +21 | +1% | 16,400 |
2021/10/07 | 2,153 | 2,168 | 2,116 | 2,116 | -18 | -0.8% | 20,900 |
2021/10/06 | 2,146 | 2,181 | 2,124 | 2,134 | -1 | ±0% | 30,300 |
2021/10/05 | 2,166 | 2,184 | 2,131 | 2,135 | -69 | -3.1% | 27,300 |
2021/10/04 | 2,261 | 2,261 | 2,185 | 2,204 | -26 | -1.2% | 23,100 |
2021/10/01 | 2,315 | 2,327 | 2,219 | 2,230 | -107 | -4.6% | 27,400 |
2021/09/30 | 2,348 | 2,355 | 2,323 | 2,337 | -15 | -0.6% | 11,900 |
2021/09/29 | 2,310 | 2,358 | 2,305 | 2,352 | ±0 | ±0% | 36,800 |
2021/09/28 | 2,324 | 2,354 | 2,308 | 2,352 | +44 | +1.9% | 23,200 |
2021/09/27 | 2,328 | 2,334 | 2,300 | 2,308 | -30 | -1.3% | 16,500 |
2021/09/24 | 2,276 | 2,348 | 2,276 | 2,338 | +78 | +3.5% | 30,200 |
2021/09/22 | 2,260 | 2,273 | 2,230 | 2,260 | ±0 | ±0% | 33,800 |
2021/09/21 | 2,272 | 2,280 | 2,257 | 2,260 | -83 | -3.5% | 22,000 |
2021/09/17 | 2,322 | 2,346 | 2,296 | 2,343 | +21 | +0.9% | 22,300 |
2021/09/16 | 2,342 | 2,342 | 2,294 | 2,322 | +1 | ±0% | 23,400 |
2021/09/15 | 2,318 | 2,329 | 2,294 | 2,321 | -37 | -1.6% | 25,000 |
2021/09/14 | 2,322 | 2,360 | 2,293 | 2,358 | +62 | +2.7% | 34,800 |
2021/09/13 | 2,307 | 2,350 | 2,274 | 2,296 | -11 | -0.5% | 44,900 |
2021/09/10 | 2,256 | 2,309 | 2,256 | 2,307 | +41 | +1.8% | 33,300 |
2021/09/09 | 2,325 | 2,329 | 2,257 | 2,266 | -60 | -2.6% | 31,800 |
2021/09/08 | 2,267 | 2,339 | 2,255 | 2,326 | +77 | +3.4% | 32,600 |
2021/09/07 | 2,244 | 2,279 | 2,236 | 2,249 | +18 | +0.8% | 30,100 |
2021/09/06 | 2,230 | 2,231 | 2,200 | 2,231 | +5 | +0.2% | 19,600 |
2021/09/03 | 2,247 | 2,247 | 2,192 | 2,226 | +4 | +0.2% | 22,400 |
2021/09/02 | 2,245 | 2,249 | 2,211 | 2,222 | -36 | -1.6% | 18,800 |
2021/09/01 | 2,257 | 2,270 | 2,239 | 2,258 | +1 | ±0% | 11,200 |
2021/08/31 | 2,230 | 2,280 | 2,207 | 2,257 | +32 | +1.4% | 24,500 |
2021/08/30 | 2,228 | 2,233 | 2,212 | 2,225 | +29 | +1.3% | 8,300 |
2021/08/27 | 2,200 | 2,200 | 2,166 | 2,196 | +9 | +0.4% | 10,900 |
2021/08/26 | 2,211 | 2,211 | 2,180 | 2,187 | -18 | -0.8% | 15,500 |
2021/08/25 | 2,209 | 2,250 | 2,185 | 2,205 | -12 | -0.5% | 13,000 |
2021/08/24 | 2,203 | 2,217 | 2,193 | 2,217 | +25 | +1.1% | 13,600 |
2021/08/23 | 2,181 | 2,216 | 2,181 | 2,192 | +23 | +1.1% | 10,700 |
2021/08/20 | 2,195 | 2,239 | 2,149 | 2,169 | -7 | -0.3% | 47,400 |
2021/08/19 | 2,212 | 2,233 | 2,176 | 2,176 | -42 | -1.9% | 15,400 |
2021/08/18 | 2,203 | 2,234 | 2,178 | 2,218 | +18 | +0.8% | 10,500 |
2021/08/17 | 2,215 | 2,251 | 2,200 | 2,200 | -50 | -2.2% | 14,100 |
2021/08/16 | 2,300 | 2,301 | 2,235 | 2,250 | -50 | -2.2% | 18,200 |
2021/08/13 | 2,359 | 2,359 | 2,295 | 2,300 | -60 | -2.5% | 25,900 |
2021/08/12 | 2,365 | 2,400 | 2,334 | 2,360 | -2 | -0.1% | 48,200 |
2021/08/11 | 2,360 | 2,443 | 2,273 | 2,362 | +4 | +0.2% | 30,100 |
2021/08/10 | 2,348 | 2,389 | 2,325 | 2,358 | +29 | +1.2% | 23,500 |
2021/08/06 | 2,318 | 2,336 | 2,304 | 2,329 | +11 | +0.5% | 6,500 |
2021/08/05 | 2,382 | 2,382 | 2,311 | 2,318 | -26 | -1.1% | 13,000 |
2021/08/04 | 2,392 | 2,392 | 2,333 | 2,344 | -33 | -1.4% | 11,200 |
2021/08/03 | 2,389 | 2,420 | 2,368 | 2,377 | -40 | -1.7% | 8,800 |
2021/08/02 | 2,357 | 2,417 | 2,340 | 2,417 | +82 | +3.5% | 26,300 |
2021/07/30 | 2,358 | 2,406 | 2,325 | 2,335 | -11 | -0.5% | 21,200 |
751~
800
件表示中 / 3572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 | 0.50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 |
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 |
多木化 | 360,000円 | +11.0% | +98.2% | 1.53% | 16.50倍 | 0.83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 |
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% | 25.84倍 | 27.49倍 |
|
- |
市場注目の銘柄
チャート関連のコラム