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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 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 |
| 2022/06/10 | 1,750 | 1,772 | 1,745 | 1,757 | -8 | -0.5% | 18,200 |
| 2022/06/09 | 1,761 | 1,775 | 1,755 | 1,765 | +5 | +0.3% | 21,100 |
| 2022/06/08 | 1,745 | 1,768 | 1,745 | 1,760 | +31 | +1.8% | 22,900 |
| 2022/06/07 | 1,743 | 1,757 | 1,728 | 1,729 | -13 | -0.7% | 12,300 |
751～
800
件表示中 / 3779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 | 269,800円 | -4.1% | -0.2% | 3.48% | 14.63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 |
| 大有機 | 302,500円 | +4.0% | +9.4% | 2.28% | 17.58倍 | 1.39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 |
| 住精化 | 470,000円 | -1.7% | -17.2% | 4.26% | 9.20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 |
| メック | 324,000円 | +9.7% | +8.9% | 1.70% | 16.44倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
