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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,287 | 2,327 | 2,223 | 2,298 | +11 | +0.5% | 39,800 |
2021/05/17 | 2,151 | 2,330 | 2,130 | 2,287 | +222 | +10.8% | 96,300 |
2021/05/14 | 2,001 | 2,085 | 2,001 | 2,065 | +110 | +5.6% | 38,100 |
2021/05/13 | 1,961 | 1,986 | 1,943 | 1,955 | -9 | -0.5% | 13,700 |
2021/05/12 | 1,970 | 1,997 | 1,942 | 1,964 | +5 | +0.3% | 20,000 |
2021/05/11 | 1,975 | 1,998 | 1,950 | 1,959 | -20 | -1% | 17,200 |
2021/05/10 | 1,973 | 1,996 | 1,951 | 1,979 | +6 | +0.3% | 6,000 |
2021/05/07 | 1,975 | 1,984 | 1,956 | 1,973 | +23 | +1.2% | 9,800 |
2021/05/06 | 1,955 | 1,992 | 1,939 | 1,950 | +35 | +1.8% | 16,300 |
2021/04/30 | 1,909 | 1,976 | 1,908 | 1,915 | +6 | +0.3% | 24,700 |
2021/04/28 | 1,940 | 1,940 | 1,898 | 1,909 | -31 | -1.6% | 21,000 |
2021/04/27 | 1,942 | 1,963 | 1,918 | 1,940 | -3 | -0.2% | 14,300 |
2021/04/26 | 1,982 | 1,982 | 1,938 | 1,943 | -39 | -2% | 23,200 |
2021/04/23 | 2,005 | 2,020 | 1,981 | 1,982 | -34 | -1.7% | 10,800 |
2021/04/22 | 2,040 | 2,040 | 2,011 | 2,016 | +8 | +0.4% | 6,500 |
2021/04/21 | 2,000 | 2,022 | 1,989 | 2,008 | +3 | +0.1% | 20,400 |
2021/04/20 | 2,041 | 2,042 | 2,003 | 2,005 | -47 | -2.3% | 14,000 |
2021/04/19 | 2,069 | 2,077 | 2,052 | 2,052 | -9 | -0.4% | 8,600 |
2021/04/16 | 2,093 | 2,093 | 2,058 | 2,061 | -22 | -1.1% | 7,600 |
2021/04/15 | 2,080 | 2,102 | 2,080 | 2,083 | +6 | +0.3% | 7,800 |
2021/04/14 | 2,090 | 2,098 | 2,049 | 2,077 | -6 | -0.3% | 11,700 |
2021/04/13 | 2,085 | 2,103 | 2,070 | 2,083 | ±0 | ±0% | 6,400 |
2021/04/12 | 2,090 | 2,090 | 2,065 | 2,083 | -6 | -0.3% | 6,500 |
2021/04/09 | 2,100 | 2,118 | 2,084 | 2,089 | -12 | -0.6% | 10,700 |
2021/04/08 | 2,121 | 2,121 | 2,099 | 2,101 | -22 | -1% | 21,700 |
2021/04/07 | 2,100 | 2,124 | 2,091 | 2,123 | +15 | +0.7% | 13,100 |
2021/04/06 | 2,130 | 2,130 | 2,092 | 2,108 | -22 | -1% | 16,400 |
2021/04/05 | 2,172 | 2,172 | 2,126 | 2,130 | -53 | -2.4% | 13,900 |
2021/04/02 | 2,195 | 2,195 | 2,131 | 2,183 | +28 | +1.3% | 23,800 |
2021/04/01 | 2,072 | 2,188 | 2,072 | 2,155 | +93 | +4.5% | 62,300 |
2021/03/31 | 2,081 | 2,109 | 2,060 | 2,062 | -28 | -1.3% | 23,200 |
2021/03/30 | 2,177 | 2,177 | 2,083 | 2,090 | -77 | -3.6% | 24,700 |
2021/03/29 | 2,135 | 2,167 | 2,115 | 2,167 | +35 | +1.6% | 29,800 |
2021/03/26 | 2,058 | 2,132 | 2,053 | 2,132 | +55 | +2.6% | 12,800 |
2021/03/25 | 2,076 | 2,108 | 2,064 | 2,077 | +37 | +1.8% | 25,000 |
2021/03/24 | 2,101 | 2,101 | 2,012 | 2,040 | -92 | -4.3% | 20,500 |
2021/03/23 | 2,159 | 2,161 | 2,117 | 2,132 | -27 | -1.3% | 13,200 |
2021/03/22 | 2,169 | 2,169 | 2,128 | 2,159 | -11 | -0.5% | 21,600 |
2021/03/19 | 2,118 | 2,172 | 2,110 | 2,170 | +37 | +1.7% | 31,400 |
2021/03/18 | 2,103 | 2,144 | 2,093 | 2,133 | +19 | +0.9% | 24,800 |
2021/03/17 | 2,065 | 2,114 | 2,062 | 2,114 | +44 | +2.1% | 17,400 |
2021/03/16 | 2,068 | 2,070 | 2,043 | 2,070 | +2 | +0.1% | 11,200 |
2021/03/15 | 2,031 | 2,069 | 2,026 | 2,068 | +66 | +3.3% | 21,500 |
2021/03/12 | 1,990 | 2,005 | 1,965 | 2,002 | -9 | -0.4% | 16,500 |
2021/03/11 | 2,028 | 2,028 | 2,007 | 2,011 | -14 | -0.7% | 10,400 |
2021/03/10 | 1,985 | 2,028 | 1,981 | 2,025 | +16 | +0.8% | 25,000 |
2021/03/09 | 1,999 | 2,010 | 1,967 | 2,009 | +13 | +0.7% | 23,700 |
2021/03/08 | 2,000 | 2,013 | 1,971 | 1,996 | +6 | +0.3% | 20,900 |
2021/03/05 | 1,950 | 1,995 | 1,903 | 1,990 | +36 | +1.8% | 24,700 |
2021/03/04 | 1,917 | 1,954 | 1,917 | 1,954 | +37 | +1.9% | 14,700 |
851~
900
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 | 0.50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% | 16.50倍 | 0.83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% | 25.84倍 | 27.49倍 |
|
- |
市場注目の銘柄
チャート関連のコラム