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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,982 | 1,986 | 1,950 | 1,959 | -28 | -1.4% | 19,300 |
2019/12/24 | 2,000 | 2,008 | 1,987 | 1,987 | -13 | -0.7% | 9,800 |
2019/12/23 | 2,033 | 2,033 | 2,000 | 2,000 | -17 | -0.8% | 13,400 |
2019/12/20 | 2,014 | 2,022 | 2,005 | 2,017 | +3 | +0.1% | 11,000 |
2019/12/19 | 2,009 | 2,016 | 2,003 | 2,014 | -2 | -0.1% | 7,800 |
2019/12/18 | 2,017 | 2,035 | 2,003 | 2,016 | -1 | ±0% | 15,600 |
2019/12/17 | 2,032 | 2,044 | 2,006 | 2,017 | -5 | -0.2% | 12,900 |
2019/12/16 | 2,004 | 2,034 | 1,994 | 2,022 | +18 | +0.9% | 23,900 |
2019/12/13 | 1,989 | 2,005 | 1,972 | 2,004 | +52 | +2.7% | 20,000 |
2019/12/12 | 1,970 | 1,973 | 1,952 | 1,952 | -31 | -1.6% | 12,100 |
2019/12/11 | 1,982 | 1,992 | 1,980 | 1,983 | +1 | +0.1% | 5,300 |
2019/12/10 | 1,966 | 1,987 | 1,955 | 1,982 | +15 | +0.8% | 11,600 |
2019/12/09 | 1,950 | 1,969 | 1,950 | 1,967 | +21 | +1.1% | 4,100 |
2019/12/06 | 1,952 | 1,965 | 1,943 | 1,946 | -4 | -0.2% | 12,100 |
2019/12/05 | 1,963 | 1,968 | 1,945 | 1,950 | -13 | -0.7% | 8,100 |
2019/12/04 | 1,933 | 1,965 | 1,913 | 1,963 | +27 | +1.4% | 9,400 |
2019/12/03 | 1,922 | 1,944 | 1,921 | 1,936 | -9 | -0.5% | 8,700 |
2019/12/02 | 1,964 | 1,964 | 1,940 | 1,945 | -19 | -1% | 16,300 |
2019/11/29 | 1,918 | 1,965 | 1,917 | 1,964 | +38 | +2% | 10,000 |
2019/11/28 | 1,944 | 1,944 | 1,915 | 1,926 | -4 | -0.2% | 7,000 |
2019/11/27 | 1,951 | 1,964 | 1,925 | 1,930 | -21 | -1.1% | 14,200 |
2019/11/26 | 1,992 | 1,992 | 1,951 | 1,951 | -29 | -1.5% | 15,200 |
2019/11/25 | 2,037 | 2,037 | 1,963 | 1,980 | -17 | -0.9% | 19,900 |
2019/11/22 | 2,004 | 2,012 | 1,993 | 1,997 | +7 | +0.4% | 9,700 |
2019/11/21 | 2,000 | 2,001 | 1,949 | 1,990 | -10 | -0.5% | 9,800 |
2019/11/20 | 1,950 | 2,000 | 1,950 | 2,000 | +59 | +3% | 19,400 |
2019/11/19 | 2,045 | 2,045 | 1,930 | 1,941 | -105 | -5.1% | 17,900 |
2019/11/18 | 2,046 | 2,059 | 2,025 | 2,046 | +8 | +0.4% | 9,900 |
2019/11/15 | 2,050 | 2,083 | 2,036 | 2,038 | -21 | -1% | 15,100 |
2019/11/14 | 2,107 | 2,107 | 2,055 | 2,059 | -44 | -2.1% | 9,900 |
2019/11/13 | 2,110 | 2,117 | 2,085 | 2,103 | -3 | -0.1% | 11,100 |
2019/11/12 | 2,045 | 2,121 | 2,045 | 2,106 | +11 | +0.5% | 18,800 |
2019/11/11 | 2,124 | 2,138 | 2,081 | 2,095 | -30 | -1.4% | 23,000 |
2019/11/08 | 2,165 | 2,165 | 2,087 | 2,125 | -16 | -0.7% | 14,700 |
2019/11/07 | 2,126 | 2,145 | 2,116 | 2,141 | +23 | +1.1% | 8,700 |
2019/11/06 | 2,080 | 2,126 | 2,072 | 2,118 | +40 | +1.9% | 14,300 |
2019/11/05 | 2,015 | 2,081 | 2,015 | 2,078 | +76 | +3.8% | 19,800 |
2019/11/01 | 1,992 | 2,002 | 1,980 | 2,002 | +5 | +0.3% | 12,500 |
2019/10/31 | 2,004 | 2,004 | 1,955 | 1,997 | +15 | +0.8% | 9,300 |
2019/10/30 | 1,985 | 2,006 | 1,958 | 1,982 | -4 | -0.2% | 31,700 |
2019/10/29 | 1,916 | 1,986 | 1,908 | 1,986 | +73 | +3.8% | 30,900 |
2019/10/28 | 1,895 | 1,927 | 1,895 | 1,913 | +18 | +0.9% | 6,500 |
2019/10/25 | 1,895 | 1,897 | 1,880 | 1,895 | ±0 | ±0% | 6,600 |
2019/10/24 | 1,914 | 1,921 | 1,892 | 1,895 | -19 | -1% | 13,900 |
2019/10/23 | 1,950 | 1,960 | 1,886 | 1,914 | -33 | -1.7% | 19,000 |
2019/10/21 | 1,869 | 1,950 | 1,865 | 1,947 | +69 | +3.7% | 14,500 |
2019/10/18 | 1,896 | 1,918 | 1,835 | 1,878 | +14 | +0.8% | 31,400 |
2019/10/17 | 1,806 | 1,864 | 1,791 | 1,864 | +58 | +3.2% | 20,400 |
2019/10/16 | 1,770 | 1,820 | 1,770 | 1,806 | +45 | +2.6% | 25,100 |
2019/10/15 | 1,735 | 1,768 | 1,731 | 1,761 | +46 | +2.7% | 20,800 |
1201~
1250
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