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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,421 | 2,424 | 2,345 | 2,346 | -76 | -3.1% | 86,700 |
2021/07/28 | 2,466 | 2,471 | 2,402 | 2,422 | -144 | -5.6% | 67,600 |
2021/07/27 | 2,572 | 2,572 | 2,536 | 2,566 | +24 | +0.9% | 21,900 |
2021/07/26 | 2,539 | 2,570 | 2,529 | 2,542 | +58 | +2.3% | 17,700 |
2021/07/21 | 2,433 | 2,490 | 2,433 | 2,484 | +78 | +3.2% | 24,800 |
2021/07/20 | 2,421 | 2,476 | 2,380 | 2,406 | -48 | -2% | 24,500 |
2021/07/19 | 2,496 | 2,496 | 2,443 | 2,454 | -72 | -2.9% | 16,200 |
2021/07/16 | 2,476 | 2,533 | 2,454 | 2,526 | +32 | +1.3% | 14,200 |
2021/07/15 | 2,562 | 2,574 | 2,494 | 2,494 | -68 | -2.7% | 13,100 |
2021/07/14 | 2,500 | 2,567 | 2,500 | 2,562 | +63 | +2.5% | 24,000 |
2021/07/13 | 2,486 | 2,518 | 2,467 | 2,499 | +57 | +2.3% | 10,700 |
2021/07/12 | 2,430 | 2,470 | 2,428 | 2,442 | +49 | +2% | 17,900 |
2021/07/09 | 2,350 | 2,416 | 2,304 | 2,393 | -5 | -0.2% | 37,000 |
2021/07/08 | 2,394 | 2,436 | 2,373 | 2,398 | +12 | +0.5% | 30,900 |
2021/07/07 | 2,383 | 2,424 | 2,362 | 2,386 | -47 | -1.9% | 21,900 |
2021/07/06 | 2,422 | 2,459 | 2,422 | 2,433 | ±0 | ±0% | 7,800 |
2021/07/05 | 2,458 | 2,480 | 2,430 | 2,433 | -25 | -1% | 9,600 |
2021/07/02 | 2,438 | 2,470 | 2,438 | 2,458 | +5 | +0.2% | 11,700 |
2021/07/01 | 2,510 | 2,510 | 2,441 | 2,453 | -47 | -1.9% | 17,600 |
2021/06/30 | 2,527 | 2,565 | 2,491 | 2,500 | -47 | -1.8% | 27,600 |
2021/06/29 | 2,502 | 2,610 | 2,490 | 2,547 | +110 | +4.5% | 50,800 |
2021/06/28 | 2,471 | 2,481 | 2,436 | 2,437 | -17 | -0.7% | 19,100 |
2021/06/25 | 2,419 | 2,464 | 2,413 | 2,454 | +12 | +0.5% | 16,000 |
2021/06/24 | 2,455 | 2,483 | 2,435 | 2,442 | -8 | -0.3% | 18,300 |
2021/06/23 | 2,485 | 2,502 | 2,440 | 2,450 | -30 | -1.2% | 12,000 |
2021/06/22 | 2,475 | 2,510 | 2,443 | 2,480 | +40 | +1.6% | 22,400 |
2021/06/21 | 2,469 | 2,504 | 2,422 | 2,440 | -79 | -3.1% | 34,700 |
2021/06/18 | 2,366 | 2,532 | 2,353 | 2,519 | +188 | +8.1% | 58,200 |
2021/06/17 | 2,341 | 2,348 | 2,313 | 2,331 | -26 | -1.1% | 12,300 |
2021/06/16 | 2,400 | 2,409 | 2,357 | 2,357 | -40 | -1.7% | 20,200 |
2021/06/15 | 2,406 | 2,406 | 2,357 | 2,397 | -21 | -0.9% | 13,800 |
2021/06/14 | 2,423 | 2,423 | 2,385 | 2,418 | +12 | +0.5% | 8,300 |
2021/06/11 | 2,475 | 2,488 | 2,393 | 2,406 | -19 | -0.8% | 27,300 |
2021/06/10 | 2,437 | 2,441 | 2,397 | 2,425 | -5 | -0.2% | 17,200 |
2021/06/09 | 2,446 | 2,467 | 2,397 | 2,430 | -17 | -0.7% | 14,600 |
2021/06/08 | 2,471 | 2,481 | 2,439 | 2,447 | -47 | -1.9% | 11,800 |
2021/06/07 | 2,522 | 2,539 | 2,486 | 2,494 | +21 | +0.8% | 20,800 |
2021/06/04 | 2,469 | 2,483 | 2,420 | 2,473 | +104 | +4.4% | 46,100 |
2021/06/03 | 2,261 | 2,388 | 2,259 | 2,369 | +110 | +4.9% | 32,800 |
2021/06/02 | 2,258 | 2,281 | 2,235 | 2,259 | -2 | -0.1% | 23,600 |
2021/06/01 | 2,273 | 2,284 | 2,235 | 2,261 | -22 | -1% | 20,600 |
2021/05/31 | 2,349 | 2,349 | 2,260 | 2,283 | -32 | -1.4% | 21,800 |
2021/05/28 | 2,356 | 2,380 | 2,286 | 2,315 | -40 | -1.7% | 29,400 |
2021/05/27 | 2,299 | 2,365 | 2,296 | 2,355 | +42 | +1.8% | 34,400 |
2021/05/26 | 2,311 | 2,332 | 2,296 | 2,313 | +34 | +1.5% | 19,200 |
2021/05/25 | 2,326 | 2,329 | 2,279 | 2,279 | -46 | -2% | 22,000 |
2021/05/24 | 2,314 | 2,355 | 2,300 | 2,325 | +20 | +0.9% | 18,400 |
2021/05/21 | 2,272 | 2,310 | 2,272 | 2,305 | +33 | +1.5% | 15,700 |
2021/05/20 | 2,269 | 2,280 | 2,247 | 2,272 | +37 | +1.7% | 13,100 |
2021/05/19 | 2,265 | 2,305 | 2,234 | 2,235 | -63 | -2.7% | 24,500 |
801~
850
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 | 0.51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 |
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% | 16.49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 |
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