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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 3586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 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60倍 | 0.58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 |
北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
Ine | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム