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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,840 | 1,840 | 1,800 | 1,816 | -19 | -1% | 37,600 |
| 2022/03/18 | 1,824 | 1,847 | 1,793 | 1,835 | +18 | +1% | 52,300 |
| 2022/03/17 | 1,805 | 1,828 | 1,786 | 1,817 | +13 | +0.7% | 33,400 |
| 2022/03/16 | 1,810 | 1,810 | 1,785 | 1,804 | -4 | -0.2% | 26,000 |
| 2022/03/15 | 1,740 | 1,811 | 1,740 | 1,808 | +70 | +4% | 30,200 |
| 2022/03/14 | 1,756 | 1,756 | 1,729 | 1,738 | -12 | -0.7% | 34,400 |
| 2022/03/11 | 1,778 | 1,796 | 1,750 | 1,750 | -40 | -2.2% | 27,600 |
| 2022/03/10 | 1,794 | 1,800 | 1,748 | 1,790 | +69 | +4% | 37,200 |
| 2022/03/09 | 1,721 | 1,763 | 1,710 | 1,721 | +8 | +0.5% | 29,300 |
| 2022/03/08 | 1,748 | 1,750 | 1,699 | 1,713 | -57 | -3.2% | 39,600 |
| 2022/03/07 | 1,821 | 1,821 | 1,752 | 1,770 | -51 | -2.8% | 31,300 |
| 2022/03/04 | 1,837 | 1,846 | 1,815 | 1,821 | -23 | -1.2% | 31,000 |
| 2022/03/03 | 1,851 | 1,869 | 1,842 | 1,844 | -7 | -0.4% | 17,200 |
| 2022/03/02 | 1,879 | 1,881 | 1,845 | 1,851 | -57 | -3% | 32,200 |
| 2022/03/01 | 1,906 | 1,912 | 1,885 | 1,908 | +8 | +0.4% | 33,900 |
| 2022/02/28 | 1,868 | 1,904 | 1,854 | 1,900 | +45 | +2.4% | 36,100 |
| 2022/02/25 | 1,840 | 1,868 | 1,835 | 1,855 | +7 | +0.4% | 18,400 |
| 2022/02/24 | 1,837 | 1,848 | 1,815 | 1,848 | +8 | +0.4% | 27,700 |
| 2022/02/22 | 1,852 | 1,857 | 1,819 | 1,840 | -26 | -1.4% | 45,100 |
| 2022/02/21 | 1,898 | 1,898 | 1,866 | 1,866 | -47 | -2.5% | 24,400 |
| 2022/02/18 | 1,898 | 1,932 | 1,898 | 1,913 | +2 | +0.1% | 24,100 |
| 2022/02/17 | 1,940 | 1,940 | 1,911 | 1,911 | -37 | -1.9% | 23,100 |
| 2022/02/16 | 1,957 | 1,962 | 1,944 | 1,948 | +25 | +1.3% | 14,300 |
| 2022/02/15 | 1,982 | 1,994 | 1,918 | 1,923 | -73 | -3.7% | 34,400 |
| 2022/02/14 | 2,000 | 2,031 | 1,966 | 1,996 | -43 | -2.1% | 49,800 |
| 2022/02/10 | 2,049 | 2,049 | 2,023 | 2,039 | -10 | -0.5% | 28,700 |
| 2022/02/09 | 2,002 | 2,058 | 2,002 | 2,049 | +47 | +2.3% | 23,400 |
| 2022/02/08 | 2,005 | 2,011 | 1,997 | 2,002 | -3 | -0.1% | 8,700 |
| 2022/02/07 | 1,994 | 2,026 | 1,989 | 2,005 | +3 | +0.1% | 16,200 |
| 2022/02/04 | 1,977 | 2,008 | 1,970 | 2,002 | +23 | +1.2% | 10,100 |
| 2022/02/03 | 1,995 | 1,995 | 1,971 | 1,979 | -16 | -0.8% | 14,700 |
| 2022/02/02 | 1,966 | 2,010 | 1,966 | 1,995 | +29 | +1.5% | 29,500 |
| 2022/02/01 | 1,967 | 1,991 | 1,956 | 1,966 | -4 | -0.2% | 23,300 |
| 2022/01/31 | 1,948 | 1,970 | 1,942 | 1,970 | +11 | +0.6% | 16,300 |
| 2022/01/28 | 1,918 | 1,970 | 1,918 | 1,959 | +44 | +2.3% | 15,400 |
| 2022/01/27 | 1,953 | 1,977 | 1,906 | 1,915 | -59 | -3% | 31,500 |
| 2022/01/26 | 1,970 | 1,992 | 1,958 | 1,974 | +10 | +0.5% | 17,700 |
| 2022/01/25 | 1,974 | 1,977 | 1,947 | 1,964 | -21 | -1.1% | 18,700 |
| 2022/01/24 | 1,937 | 1,986 | 1,937 | 1,985 | +23 | +1.2% | 22,100 |
| 2022/01/21 | 1,961 | 1,964 | 1,937 | 1,962 | -15 | -0.8% | 25,100 |
| 2022/01/20 | 1,981 | 2,013 | 1,955 | 1,977 | +3 | +0.2% | 31,600 |
| 2022/01/19 | 2,044 | 2,044 | 1,972 | 1,974 | -76 | -3.7% | 28,800 |
| 2022/01/18 | 2,098 | 2,098 | 2,048 | 2,050 | -47 | -2.2% | 20,300 |
| 2022/01/17 | 2,082 | 2,100 | 2,070 | 2,097 | +15 | +0.7% | 16,100 |
| 2022/01/14 | 2,092 | 2,093 | 2,061 | 2,082 | -22 | -1% | 29,600 |
| 2022/01/13 | 2,114 | 2,114 | 2,084 | 2,104 | -13 | -0.6% | 21,200 |
| 2022/01/12 | 2,086 | 2,133 | 2,086 | 2,117 | +33 | +1.6% | 20,400 |
| 2022/01/11 | 2,126 | 2,135 | 2,070 | 2,084 | -44 | -2.1% | 28,200 |
| 2022/01/07 | 2,152 | 2,177 | 2,105 | 2,128 | -19 | -0.9% | 22,900 |
| 2022/01/06 | 2,169 | 2,182 | 2,147 | 2,147 | -38 | -1.7% | 25,500 |
851～
900
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 | 531,000円 | +4.7% | +9.6% | 3.67% | 13.63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 | 269,500円 | -4.1% | -0.2% | 3.49% | 14.61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 | 306,500円 | +4.0% | +9.4% | 2.25% | 17.81倍 | 1.41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 | 472,000円 | -1.7% | -17.2% | 4.24% | 9.24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 | 327,500円 | +9.7% | +8.9% | 1.68% | 16.62倍 | 2.18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
