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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,540 | 1,540 | 1,517 | 1,530 | -18 | -1.2% | 11,800 |
2020/08/11 | 1,530 | 1,548 | 1,437 | 1,548 | +46 | +3.1% | 29,800 |
2020/08/07 | 1,431 | 1,505 | 1,428 | 1,502 | +54 | +3.7% | 14,200 |
2020/08/06 | 1,428 | 1,448 | 1,427 | 1,448 | +14 | +1% | 6,400 |
2020/08/05 | 1,413 | 1,436 | 1,413 | 1,434 | -1 | -0.1% | 4,600 |
2020/08/04 | 1,402 | 1,442 | 1,402 | 1,435 | +38 | +2.7% | 9,700 |
2020/08/03 | 1,398 | 1,404 | 1,381 | 1,397 | +7 | +0.5% | 7,500 |
2020/07/31 | 1,449 | 1,449 | 1,384 | 1,390 | -59 | -4.1% | 7,600 |
2020/07/30 | 1,470 | 1,475 | 1,449 | 1,449 | -20 | -1.4% | 3,700 |
2020/07/29 | 1,523 | 1,523 | 1,463 | 1,469 | -35 | -2.3% | 7,700 |
2020/07/28 | 1,539 | 1,540 | 1,493 | 1,504 | -46 | -3% | 7,600 |
2020/07/27 | 1,470 | 1,550 | 1,451 | 1,550 | +101 | +7% | 10,600 |
2020/07/22 | 1,505 | 1,505 | 1,449 | 1,449 | -52 | -3.5% | 9,500 |
2020/07/21 | 1,476 | 1,501 | 1,465 | 1,501 | +39 | +2.7% | 7,900 |
2020/07/20 | 1,447 | 1,462 | 1,427 | 1,462 | +22 | +1.5% | 3,200 |
2020/07/17 | 1,478 | 1,478 | 1,419 | 1,440 | -38 | -2.6% | 16,200 |
2020/07/16 | 1,508 | 1,508 | 1,472 | 1,478 | -30 | -2% | 6,600 |
2020/07/15 | 1,509 | 1,522 | 1,482 | 1,508 | +12 | +0.8% | 7,300 |
2020/07/14 | 1,491 | 1,505 | 1,481 | 1,496 | +17 | +1.1% | 6,100 |
2020/07/13 | 1,470 | 1,497 | 1,451 | 1,479 | +27 | +1.9% | 14,300 |
2020/07/10 | 1,531 | 1,532 | 1,452 | 1,452 | -78 | -5.1% | 10,900 |
2020/07/09 | 1,566 | 1,566 | 1,530 | 1,530 | -33 | -2.1% | 7,400 |
2020/07/08 | 1,600 | 1,634 | 1,563 | 1,563 | -37 | -2.3% | 10,900 |
2020/07/07 | 1,615 | 1,615 | 1,572 | 1,600 | -15 | -0.9% | 4,700 |
2020/07/06 | 1,567 | 1,615 | 1,567 | 1,615 | +68 | +4.4% | 7,500 |
2020/07/03 | 1,561 | 1,582 | 1,541 | 1,547 | -27 | -1.7% | 6,300 |
2020/07/02 | 1,591 | 1,615 | 1,562 | 1,574 | -8 | -0.5% | 10,600 |
2020/07/01 | 1,627 | 1,629 | 1,581 | 1,582 | -41 | -2.5% | 11,700 |
2020/06/30 | 1,641 | 1,665 | 1,623 | 1,623 | +1 | +0.1% | 12,600 |
2020/06/29 | 1,619 | 1,622 | 1,585 | 1,622 | +8 | +0.5% | 16,200 |
2020/06/26 | 1,577 | 1,614 | 1,577 | 1,614 | +42 | +2.7% | 29,100 |
2020/06/25 | 1,577 | 1,595 | 1,569 | 1,572 | -15 | -0.9% | 8,900 |
2020/06/24 | 1,618 | 1,618 | 1,587 | 1,587 | -26 | -1.6% | 9,900 |
2020/06/23 | 1,595 | 1,613 | 1,569 | 1,613 | +26 | +1.6% | 11,900 |
2020/06/22 | 1,613 | 1,626 | 1,585 | 1,587 | -19 | -1.2% | 11,900 |
2020/06/19 | 1,628 | 1,628 | 1,578 | 1,606 | -20 | -1.2% | 16,900 |
2020/06/18 | 1,653 | 1,653 | 1,611 | 1,626 | -13 | -0.8% | 11,200 |
2020/06/17 | 1,622 | 1,653 | 1,614 | 1,639 | +17 | +1% | 6,300 |
2020/06/16 | 1,593 | 1,631 | 1,590 | 1,622 | +69 | +4.4% | 17,400 |
2020/06/15 | 1,643 | 1,660 | 1,540 | 1,553 | -90 | -5.5% | 12,400 |
2020/06/12 | 1,603 | 1,653 | 1,591 | 1,643 | +7 | +0.4% | 10,100 |
2020/06/11 | 1,690 | 1,690 | 1,636 | 1,636 | -54 | -3.2% | 8,200 |
2020/06/10 | 1,681 | 1,696 | 1,672 | 1,690 | +20 | +1.2% | 11,400 |
2020/06/09 | 1,704 | 1,704 | 1,670 | 1,670 | -39 | -2.3% | 8,200 |
2020/06/08 | 1,691 | 1,709 | 1,662 | 1,709 | +51 | +3.1% | 10,100 |
2020/06/05 | 1,651 | 1,662 | 1,625 | 1,658 | +29 | +1.8% | 7,800 |
2020/06/04 | 1,691 | 1,691 | 1,629 | 1,629 | -53 | -3.2% | 9,700 |
2020/06/03 | 1,662 | 1,682 | 1,644 | 1,682 | +36 | +2.2% | 8,300 |
2020/06/02 | 1,666 | 1,677 | 1,637 | 1,646 | +10 | +0.6% | 9,300 |
2020/06/01 | 1,672 | 1,672 | 1,636 | 1,636 | -10 | -0.6% | 9,500 |
1051~
1100
件表示中 / 3586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 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60倍 | 0.58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 |
北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70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 |
Ine | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80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