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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 1,735 | 1,748 | 1,732 | 1,742 | +4 | +0.2% | 12,700 |
| 2022/06/03 | 1,732 | 1,752 | 1,732 | 1,738 | +6 | +0.3% | 27,100 |
| 2022/06/02 | 1,737 | 1,738 | 1,726 | 1,732 | +2 | +0.1% | 16,800 |
| 2022/06/01 | 1,701 | 1,730 | 1,701 | 1,730 | +29 | +1.7% | 30,400 |
| 2022/05/31 | 1,688 | 1,721 | 1,688 | 1,701 | +22 | +1.3% | 28,500 |
| 2022/05/30 | 1,682 | 1,716 | 1,679 | 1,679 | -2 | -0.1% | 64,200 |
| 2022/05/27 | 1,688 | 1,688 | 1,674 | 1,681 | +12 | +0.7% | 15,600 |
| 2022/05/26 | 1,675 | 1,694 | 1,669 | 1,669 | -6 | -0.4% | 14,100 |
| 2022/05/25 | 1,689 | 1,691 | 1,673 | 1,675 | -14 | -0.8% | 12,900 |
| 2022/05/24 | 1,711 | 1,718 | 1,689 | 1,689 | -33 | -1.9% | 22,300 |
| 2022/05/23 | 1,713 | 1,740 | 1,713 | 1,722 | +16 | +0.9% | 20,500 |
| 2022/05/20 | 1,689 | 1,706 | 1,674 | 1,706 | +27 | +1.6% | 20,700 |
| 2022/05/19 | 1,658 | 1,689 | 1,633 | 1,679 | -8 | -0.5% | 33,500 |
| 2022/05/18 | 1,686 | 1,695 | 1,673 | 1,687 | +5 | +0.3% | 13,900 |
| 2022/05/17 | 1,711 | 1,711 | 1,663 | 1,682 | -10 | -0.6% | 29,000 |
| 2022/05/16 | 1,772 | 1,775 | 1,690 | 1,692 | -81 | -4.6% | 41,000 |
| 2022/05/13 | 1,753 | 1,773 | 1,738 | 1,773 | +27 | +1.5% | 36,000 |
| 2022/05/12 | 1,805 | 1,812 | 1,746 | 1,746 | -37 | -2.1% | 29,400 |
| 2022/05/11 | 1,788 | 1,825 | 1,763 | 1,783 | -21 | -1.2% | 24,500 |
| 2022/05/10 | 1,805 | 1,809 | 1,785 | 1,804 | -24 | -1.3% | 16,000 |
| 2022/05/09 | 1,844 | 1,859 | 1,828 | 1,828 | -15 | -0.8% | 17,800 |
| 2022/05/06 | 1,827 | 1,843 | 1,822 | 1,843 | +24 | +1.3% | 13,600 |
| 2022/05/02 | 1,811 | 1,830 | 1,771 | 1,819 | -8 | -0.4% | 13,800 |
| 2022/04/28 | 1,752 | 1,829 | 1,752 | 1,827 | +103 | +6% | 25,500 |
| 2022/04/27 | 1,812 | 1,814 | 1,724 | 1,724 | -111 | -6% | 73,000 |
| 2022/04/26 | 1,809 | 1,845 | 1,807 | 1,835 | +26 | +1.4% | 18,200 |
| 2022/04/25 | 1,816 | 1,816 | 1,790 | 1,809 | -22 | -1.2% | 14,800 |
| 2022/04/22 | 1,803 | 1,836 | 1,793 | 1,831 | +11 | +0.6% | 18,400 |
| 2022/04/21 | 1,800 | 1,824 | 1,800 | 1,820 | +20 | +1.1% | 15,300 |
| 2022/04/20 | 1,796 | 1,812 | 1,775 | 1,800 | +24 | +1.4% | 19,300 |
| 2022/04/19 | 1,799 | 1,800 | 1,776 | 1,776 | -6 | -0.3% | 11,000 |
| 2022/04/18 | 1,789 | 1,792 | 1,760 | 1,782 | -7 | -0.4% | 20,800 |
| 2022/04/15 | 1,801 | 1,811 | 1,785 | 1,789 | -11 | -0.6% | 10,000 |
| 2022/04/14 | 1,771 | 1,800 | 1,768 | 1,800 | +26 | +1.5% | 12,000 |
| 2022/04/13 | 1,778 | 1,797 | 1,770 | 1,774 | -6 | -0.3% | 32,000 |
| 2022/04/12 | 1,795 | 1,808 | 1,777 | 1,780 | -14 | -0.8% | 18,200 |
| 2022/04/11 | 1,804 | 1,814 | 1,777 | 1,794 | +4 | +0.2% | 16,100 |
| 2022/04/08 | 1,773 | 1,802 | 1,770 | 1,790 | +6 | +0.3% | 26,800 |
| 2022/04/07 | 1,785 | 1,791 | 1,767 | 1,784 | -27 | -1.5% | 22,700 |
| 2022/04/06 | 1,845 | 1,845 | 1,806 | 1,811 | -44 | -2.4% | 20,600 |
| 2022/04/05 | 1,855 | 1,857 | 1,831 | 1,855 | +8 | +0.4% | 28,000 |
| 2022/04/04 | 1,833 | 1,847 | 1,824 | 1,847 | +32 | +1.8% | 21,500 |
| 2022/04/01 | 1,813 | 1,815 | 1,768 | 1,815 | -4 | -0.2% | 43,200 |
| 2022/03/31 | 1,834 | 1,843 | 1,818 | 1,819 | -36 | -1.9% | 24,100 |
| 2022/03/30 | 1,877 | 1,877 | 1,820 | 1,855 | -2 | -0.1% | 27,300 |
| 2022/03/29 | 1,830 | 1,857 | 1,820 | 1,857 | +32 | +1.8% | 31,900 |
| 2022/03/28 | 1,852 | 1,853 | 1,820 | 1,825 | -27 | -1.5% | 14,100 |
| 2022/03/25 | 1,849 | 1,862 | 1,835 | 1,852 | +9 | +0.5% | 20,700 |
| 2022/03/24 | 1,846 | 1,856 | 1,821 | 1,843 | -27 | -1.4% | 19,600 |
| 2022/03/23 | 1,819 | 1,873 | 1,818 | 1,870 | +54 | +3% | 37,200 |
801～
850
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
