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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 4,310 | 4,330 | 4,275 | 4,275 | -50 | -1.2% | 30,800 |
| 2025/06/19 | 4,315 | 4,335 | 4,295 | 4,325 | +15 | +0.3% | 19,500 |
| 2025/06/18 | 4,305 | 4,340 | 4,290 | 4,310 | +15 | +0.3% | 25,800 |
| 2025/06/17 | 4,325 | 4,365 | 4,295 | 4,295 | -15 | -0.3% | 26,300 |
| 2025/06/16 | 4,320 | 4,335 | 4,300 | 4,310 | -10 | -0.2% | 19,700 |
| 2025/06/13 | 4,350 | 4,350 | 4,275 | 4,320 | -35 | -0.8% | 37,200 |
| 2025/06/12 | 4,350 | 4,395 | 4,340 | 4,355 | +10 | +0.2% | 40,300 |
| 2025/06/11 | 4,305 | 4,345 | 4,275 | 4,345 | +45 | +1% | 33,600 |
| 2025/06/10 | 4,280 | 4,320 | 4,280 | 4,300 | +45 | +1.1% | 32,100 |
| 2025/06/09 | 4,280 | 4,300 | 4,245 | 4,255 | -10 | -0.2% | 30,000 |
| 2025/06/06 | 4,245 | 4,270 | 4,240 | 4,265 | +15 | +0.4% | 17,100 |
| 2025/06/05 | 4,290 | 4,300 | 4,235 | 4,250 | -45 | -1% | 21,500 |
| 2025/06/04 | 4,300 | 4,320 | 4,270 | 4,295 | +15 | +0.4% | 34,900 |
| 2025/06/03 | 4,300 | 4,320 | 4,240 | 4,280 | -10 | -0.2% | 41,200 |
| 2025/06/02 | 4,240 | 4,290 | 4,210 | 4,290 | +30 | +0.7% | 46,700 |
| 2025/05/30 | 4,215 | 4,260 | 4,200 | 4,260 | +25 | +0.6% | 22,000 |
| 2025/05/29 | 4,225 | 4,265 | 4,210 | 4,235 | +40 | +1% | 38,200 |
| 2025/05/28 | 4,170 | 4,225 | 4,170 | 4,195 | +50 | +1.2% | 58,900 |
| 2025/05/27 | 4,125 | 4,175 | 4,115 | 4,145 | +30 | +0.7% | 28,200 |
| 2025/05/26 | 4,055 | 4,120 | 4,050 | 4,115 | +60 | +1.5% | 28,400 |
| 2025/05/23 | 4,095 | 4,095 | 4,050 | 4,055 | -10 | -0.2% | 38,300 |
| 2025/05/22 | 4,090 | 4,130 | 4,065 | 4,065 | -50 | -1.2% | 25,100 |
| 2025/05/21 | 4,100 | 4,135 | 4,080 | 4,115 | +35 | +0.9% | 22,700 |
| 2025/05/20 | 4,125 | 4,145 | 4,070 | 4,080 | -45 | -1.1% | 23,800 |
| 2025/05/19 | 4,090 | 4,130 | 4,085 | 4,125 | +15 | +0.4% | 35,900 |
| 2025/05/16 | 4,095 | 4,130 | 4,055 | 4,110 | +35 | +0.9% | 23,100 |
| 2025/05/15 | 4,110 | 4,115 | 4,050 | 4,075 | -65 | -1.6% | 29,100 |
| 2025/05/14 | 4,140 | 4,160 | 4,095 | 4,140 | +5 | +0.1% | 45,500 |
| 2025/05/13 | 4,155 | 4,170 | 4,100 | 4,135 | -10 | -0.2% | 41,300 |
| 2025/05/12 | 4,075 | 4,155 | 4,055 | 4,145 | +90 | +2.2% | 49,800 |
| 2025/05/09 | 4,060 | 4,070 | 4,040 | 4,055 | +25 | +0.6% | 22,200 |
| 2025/05/08 | 4,060 | 4,070 | 3,990 | 4,030 | -30 | -0.7% | 37,100 |
| 2025/05/07 | 4,095 | 4,095 | 4,035 | 4,060 | -5 | -0.1% | 28,600 |
| 2025/05/02 | 4,040 | 4,130 | 4,020 | 4,065 | +15 | +0.4% | 57,100 |
| 2025/05/01 | 4,060 | 4,060 | 3,985 | 4,050 | -80 | -1.9% | 67,900 |
| 2025/04/30 | 4,065 | 4,245 | 3,975 | 4,130 | +135 | +3.4% | 112,700 |
| 2025/04/28 | 3,995 | 4,020 | 3,960 | 3,995 | +40 | +1% | 42,300 |
| 2025/04/25 | 3,925 | 3,990 | 3,925 | 3,955 | +35 | +0.9% | 27,100 |
| 2025/04/24 | 3,925 | 3,995 | 3,920 | 3,920 | -5 | -0.1% | 56,600 |
| 2025/04/23 | 3,870 | 3,930 | 3,870 | 3,925 | +85 | +2.2% | 38,800 |
| 2025/04/22 | 3,860 | 3,900 | 3,835 | 3,840 | -15 | -0.4% | 43,700 |
| 2025/04/21 | 3,850 | 3,855 | 3,820 | 3,855 | +5 | +0.1% | 19,300 |
| 2025/04/18 | 3,785 | 3,850 | 3,775 | 3,850 | +85 | +2.3% | 27,800 |
| 2025/04/17 | 3,740 | 3,765 | 3,735 | 3,765 | +25 | +0.7% | 18,100 |
| 2025/04/16 | 3,770 | 3,780 | 3,740 | 3,740 | -40 | -1.1% | 22,700 |
| 2025/04/15 | 3,780 | 3,790 | 3,750 | 3,780 | -5 | -0.1% | 21,700 |
| 2025/04/14 | 3,755 | 3,795 | 3,730 | 3,785 | +100 | +2.7% | 42,400 |
| 2025/04/11 | 3,600 | 3,705 | 3,540 | 3,685 | -15 | -0.4% | 38,000 |
| 2025/04/10 | 3,775 | 3,800 | 3,665 | 3,700 | +135 | +3.8% | 52,100 |
| 2025/04/09 | 3,575 | 3,600 | 3,500 | 3,565 | -70 | -1.9% | 56,900 |
51～
100
件表示中 / 3775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 | 509,000円 | +4.7% | +9.6% | 3.83% | 13.07倍 | 0.94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 |
| 大有機 | 293,700円 | +4.0% | +9.4% | 2.35% | 17.07倍 | 1.34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 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64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 |
| リケンテクノス | 120,300円 | +4.6% | -2.7% | 3.41% | 10.24倍 | 0.91倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 196,000円 | -0.2% | -13.8% | 4.08% | 10.70倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
