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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,567 | 1,588 | 1,555 | 1,588 | +14 | +0.9% | 4,900 |
2020/05/08 | 1,552 | 1,574 | 1,537 | 1,574 | +39 | +2.5% | 7,100 |
2020/05/07 | 1,516 | 1,546 | 1,480 | 1,535 | +49 | +3.3% | 7,000 |
2020/05/01 | 1,580 | 1,580 | 1,486 | 1,486 | -86 | -5.5% | 10,000 |
2020/04/30 | 1,549 | 1,591 | 1,528 | 1,572 | +63 | +4.2% | 11,300 |
2020/04/28 | 1,544 | 1,550 | 1,509 | 1,509 | -47 | -3% | 11,700 |
2020/04/27 | 1,502 | 1,556 | 1,486 | 1,556 | +56 | +3.7% | 9,300 |
2020/04/24 | 1,489 | 1,506 | 1,482 | 1,500 | -1 | -0.1% | 7,300 |
2020/04/23 | 1,466 | 1,501 | 1,466 | 1,501 | +37 | +2.5% | 2,800 |
2020/04/22 | 1,523 | 1,523 | 1,463 | 1,464 | -61 | -4% | 12,200 |
2020/04/21 | 1,526 | 1,526 | 1,505 | 1,525 | -8 | -0.5% | 6,700 |
2020/04/20 | 1,528 | 1,548 | 1,520 | 1,533 | -11 | -0.7% | 5,700 |
2020/04/17 | 1,570 | 1,594 | 1,528 | 1,544 | -26 | -1.7% | 10,300 |
2020/04/16 | 1,463 | 1,570 | 1,463 | 1,570 | +88 | +5.9% | 10,400 |
2020/04/15 | 1,569 | 1,569 | 1,471 | 1,482 | -78 | -5% | 19,000 |
2020/04/14 | 1,564 | 1,570 | 1,548 | 1,560 | -5 | -0.3% | 6,500 |
2020/04/13 | 1,593 | 1,593 | 1,546 | 1,565 | -28 | -1.8% | 6,700 |
2020/04/10 | 1,592 | 1,598 | 1,520 | 1,593 | +25 | +1.6% | 9,900 |
2020/04/09 | 1,600 | 1,600 | 1,546 | 1,568 | -35 | -2.2% | 8,900 |
2020/04/08 | 1,600 | 1,622 | 1,557 | 1,603 | +3 | +0.2% | 13,700 |
2020/04/07 | 1,599 | 1,600 | 1,528 | 1,600 | +41 | +2.6% | 13,600 |
2020/04/06 | 1,474 | 1,568 | 1,457 | 1,559 | +65 | +4.4% | 17,400 |
2020/04/03 | 1,561 | 1,583 | 1,470 | 1,494 | +3 | +0.2% | 19,500 |
2020/04/02 | 1,492 | 1,515 | 1,483 | 1,491 | -23 | -1.5% | 9,900 |
2020/04/01 | 1,576 | 1,607 | 1,505 | 1,514 | -63 | -4% | 31,500 |
2020/03/31 | 1,600 | 1,600 | 1,499 | 1,577 | -83 | -5% | 29,400 |
2020/03/30 | 1,640 | 1,680 | 1,596 | 1,660 | -30 | -1.8% | 35,900 |
2020/03/27 | 1,580 | 1,691 | 1,556 | 1,690 | +168 | +11% | 28,800 |
2020/03/26 | 1,534 | 1,539 | 1,492 | 1,522 | -29 | -1.9% | 20,000 |
2020/03/25 | 1,515 | 1,552 | 1,438 | 1,551 | +108 | +7.5% | 18,700 |
2020/03/24 | 1,390 | 1,482 | 1,385 | 1,443 | +66 | +4.8% | 17,300 |
2020/03/23 | 1,344 | 1,395 | 1,224 | 1,377 | +112 | +8.9% | 31,400 |
2020/03/19 | 1,284 | 1,311 | 1,213 | 1,265 | +33 | +2.7% | 21,300 |
2020/03/18 | 1,317 | 1,336 | 1,232 | 1,232 | -115 | -8.5% | 19,800 |
2020/03/17 | 1,170 | 1,347 | 1,170 | 1,347 | +158 | +13.3% | 14,900 |
2020/03/16 | 1,312 | 1,312 | 1,174 | 1,189 | -122 | -9.3% | 22,500 |
2020/03/13 | 1,185 | 1,344 | 1,133 | 1,311 | +66 | +5.3% | 31,800 |
2020/03/12 | 1,256 | 1,286 | 1,223 | 1,245 | -53 | -4.1% | 18,600 |
2020/03/11 | 1,365 | 1,365 | 1,292 | 1,298 | -47 | -3.5% | 16,800 |
2020/03/10 | 1,300 | 1,369 | 1,245 | 1,345 | +9 | +0.7% | 18,900 |
2020/03/09 | 1,365 | 1,369 | 1,318 | 1,336 | -42 | -3% | 14,200 |
2020/03/06 | 1,415 | 1,417 | 1,377 | 1,378 | -53 | -3.7% | 22,100 |
2020/03/05 | 1,488 | 1,488 | 1,431 | 1,431 | -27 | -1.9% | 12,700 |
2020/03/04 | 1,444 | 1,486 | 1,444 | 1,458 | +1 | +0.1% | 9,300 |
2020/03/03 | 1,543 | 1,586 | 1,457 | 1,457 | -84 | -5.5% | 18,800 |
2020/03/02 | 1,491 | 1,551 | 1,486 | 1,541 | +51 | +3.4% | 17,700 |
2020/02/28 | 1,550 | 1,551 | 1,490 | 1,490 | -70 | -4.5% | 20,000 |
2020/02/27 | 1,576 | 1,603 | 1,560 | 1,560 | -16 | -1% | 16,200 |
2020/02/26 | 1,569 | 1,588 | 1,547 | 1,576 | -16 | -1% | 13,300 |
2020/02/25 | 1,627 | 1,627 | 1,592 | 1,592 | -62 | -3.7% | 20,400 |
1101~
1150
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