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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,582 | 2,586 | 2,550 | 2,566 | +2 | +0.1% | 40,500 |
| 2024/09/05 | 2,571 | 2,598 | 2,539 | 2,564 | -13 | -0.5% | 46,500 |
| 2024/09/04 | 2,627 | 2,650 | 2,577 | 2,577 | -100 | -3.7% | 46,100 |
| 2024/09/03 | 2,657 | 2,677 | 2,651 | 2,677 | +20 | +0.8% | 16,000 |
| 2024/09/02 | 2,643 | 2,661 | 2,632 | 2,657 | +26 | +1% | 18,600 |
| 2024/08/30 | 2,625 | 2,658 | 2,623 | 2,631 | +20 | +0.8% | 24,900 |
| 2024/08/29 | 2,608 | 2,625 | 2,597 | 2,611 | -12 | -0.5% | 23,400 |
| 2024/08/28 | 2,632 | 2,632 | 2,591 | 2,623 | -15 | -0.6% | 31,300 |
| 2024/08/27 | 2,599 | 2,638 | 2,588 | 2,638 | +39 | +1.5% | 22,200 |
| 2024/08/26 | 2,600 | 2,605 | 2,587 | 2,599 | -8 | -0.3% | 27,700 |
| 2024/08/23 | 2,588 | 2,610 | 2,588 | 2,607 | +19 | +0.7% | 15,400 |
| 2024/08/22 | 2,604 | 2,610 | 2,571 | 2,588 | -5 | -0.2% | 28,700 |
| 2024/08/21 | 2,590 | 2,603 | 2,575 | 2,593 | -4 | -0.2% | 24,100 |
| 2024/08/20 | 2,565 | 2,613 | 2,565 | 2,597 | +43 | +1.7% | 29,800 |
| 2024/08/19 | 2,604 | 2,604 | 2,554 | 2,554 | -50 | -1.9% | 42,400 |
| 2024/08/16 | 2,566 | 2,604 | 2,550 | 2,604 | +85 | +3.4% | 30,600 |
| 2024/08/15 | 2,515 | 2,539 | 2,512 | 2,519 | +7 | +0.3% | 50,200 |
| 2024/08/14 | 2,496 | 2,513 | 2,470 | 2,512 | +34 | +1.4% | 57,300 |
| 2024/08/13 | 2,450 | 2,478 | 2,415 | 2,478 | -77 | -3% | 130,100 |
| 2024/08/09 | 2,600 | 2,620 | 2,532 | 2,555 | +5 | +0.2% | 56,300 |
| 2024/08/08 | 2,513 | 2,597 | 2,509 | 2,550 | +10 | +0.4% | 64,000 |
| 2024/08/07 | 2,520 | 2,585 | 2,499 | 2,540 | -29 | -1.1% | 85,700 |
| 2024/08/06 | 2,463 | 2,600 | 2,449 | 2,569 | +232 | +9.9% | 117,400 |
| 2024/08/05 | 2,516 | 2,536 | 2,281 | 2,337 | -329 | -12.3% | 158,400 |
| 2024/08/02 | 2,769 | 2,771 | 2,657 | 2,666 | -153 | -5.4% | 126,400 |
| 2024/08/01 | 2,884 | 2,884 | 2,800 | 2,819 | -80 | -2.8% | 53,500 |
| 2024/07/31 | 2,835 | 2,900 | 2,822 | 2,899 | +74 | +2.6% | 34,700 |
| 2024/07/30 | 2,874 | 2,876 | 2,820 | 2,825 | -45 | -1.6% | 44,500 |
| 2024/07/29 | 2,843 | 2,871 | 2,830 | 2,870 | +37 | +1.3% | 43,900 |
| 2024/07/26 | 2,822 | 2,849 | 2,816 | 2,833 | +16 | +0.6% | 29,400 |
| 2024/07/25 | 2,842 | 2,849 | 2,793 | 2,817 | -38 | -1.3% | 52,700 |
| 2024/07/24 | 2,895 | 2,895 | 2,852 | 2,855 | -45 | -1.6% | 43,100 |
| 2024/07/23 | 2,887 | 2,904 | 2,878 | 2,900 | +30 | +1% | 32,800 |
| 2024/07/22 | 2,930 | 2,930 | 2,870 | 2,870 | -60 | -2% | 59,200 |
| 2024/07/19 | 2,965 | 2,965 | 2,906 | 2,930 | -33 | -1.1% | 47,700 |
| 2024/07/18 | 2,970 | 2,980 | 2,943 | 2,963 | -6 | -0.2% | 74,500 |
| 2024/07/17 | 2,959 | 3,020 | 2,958 | 2,969 | +31 | +1.1% | 144,100 |
| 2024/07/16 | 2,960 | 2,961 | 2,926 | 2,938 | +10 | +0.3% | 68,200 |
| 2024/07/12 | 2,942 | 2,977 | 2,916 | 2,928 | -9 | -0.3% | 80,000 |
| 2024/07/11 | 2,915 | 2,937 | 2,902 | 2,937 | +25 | +0.9% | 76,700 |
| 2024/07/10 | 2,915 | 2,927 | 2,885 | 2,912 | -2 | -0.1% | 65,800 |
| 2024/07/09 | 2,955 | 3,005 | 2,909 | 2,914 | -3 | -0.1% | 172,700 |
| 2024/07/08 | 2,985 | 2,985 | 2,875 | 2,917 | -54 | -1.8% | 408,000 |
| 2024/07/05 | 3,035 | 3,065 | 2,967 | 2,971 | -44 | -1.5% | 80,500 |
| 2024/07/04 | 2,987 | 3,015 | 2,962 | 3,015 | +33 | +1.1% | 54,200 |
| 2024/07/03 | 2,957 | 2,989 | 2,942 | 2,982 | +55 | +1.9% | 65,200 |
| 2024/07/02 | 2,941 | 2,974 | 2,911 | 2,927 | +36 | +1.2% | 142,400 |
| 2024/07/01 | 2,874 | 2,905 | 2,830 | 2,891 | +58 | +2% | 166,600 |
| 2024/06/28 | 2,891 | 2,907 | 2,833 | 2,833 | -56 | -1.9% | 61,500 |
| 2024/06/27 | 2,883 | 2,917 | 2,871 | 2,889 | -18 | -0.6% | 54,200 |
51～
100
件表示中 / 3585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 | 316,500円 | +4.0% | +5.2% | 4.90% | 8.67倍 | 0.59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 |
| ニチバン | 192,500円 | +4.6% | +27.2% | 1.82% | 18.66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 |
| 一工薬 | 378,500円 | +15.7% | +142.7% | 2.38% | 14.49倍 | 0.95倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 石原ケミカル | 259,700円 | +11.6% | +26.2% | 1.54% | 16.97倍 | 1.63倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| テイカ | 158,800円 | +8.5% | +24.9% | 2.39% | 15.89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
