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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,650 | 1,671 | 1,634 | 1,646 | -13 | -0.8% | 11,100 |
2020/05/28 | 1,607 | 1,659 | 1,594 | 1,659 | +64 | +4% | 16,900 |
2020/05/27 | 1,571 | 1,606 | 1,552 | 1,595 | +28 | +1.8% | 13,300 |
2020/05/26 | 1,570 | 1,574 | 1,555 | 1,567 | +22 | +1.4% | 11,600 |
2020/05/25 | 1,520 | 1,545 | 1,517 | 1,545 | +38 | +2.5% | 6,900 |
2020/05/22 | 1,541 | 1,549 | 1,507 | 1,507 | -71 | -4.5% | 14,900 |
2020/05/21 | 1,573 | 1,579 | 1,549 | 1,578 | +45 | +2.9% | 10,000 |
2020/05/20 | 1,578 | 1,590 | 1,524 | 1,533 | -51 | -3.2% | 14,400 |
2020/05/19 | 1,590 | 1,590 | 1,546 | 1,584 | +45 | +2.9% | 7,200 |
2020/05/18 | 1,507 | 1,547 | 1,507 | 1,539 | +26 | +1.7% | 4,100 |
2020/05/15 | 1,580 | 1,580 | 1,506 | 1,513 | -53 | -3.4% | 9,400 |
2020/05/14 | 1,596 | 1,597 | 1,539 | 1,566 | -31 | -1.9% | 7,000 |
2020/05/13 | 1,590 | 1,602 | 1,585 | 1,597 | +5 | +0.3% | 5,200 |
2020/05/12 | 1,604 | 1,612 | 1,572 | 1,592 | +4 | +0.3% | 5,100 |
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 |
1101~
1150
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