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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 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 |
2019/10/11 | 1,717 | 1,718 | 1,700 | 1,715 | +2 | +0.1% | 7,200 |
2019/10/10 | 1,712 | 1,719 | 1,690 | 1,713 | +1 | +0.1% | 5,900 |
2019/10/09 | 1,688 | 1,712 | 1,664 | 1,712 | +4 | +0.2% | 6,900 |
2019/10/08 | 1,694 | 1,725 | 1,694 | 1,708 | +9 | +0.5% | 13,100 |
2019/10/07 | 1,659 | 1,702 | 1,645 | 1,699 | +54 | +3.3% | 14,900 |
2019/10/04 | 1,643 | 1,649 | 1,625 | 1,645 | +2 | +0.1% | 6,500 |
2019/10/03 | 1,659 | 1,659 | 1,623 | 1,643 | -32 | -1.9% | 9,100 |
2019/10/02 | 1,650 | 1,683 | 1,640 | 1,675 | +25 | +1.5% | 9,500 |
2019/10/01 | 1,641 | 1,656 | 1,641 | 1,650 | +21 | +1.3% | 9,800 |
2019/09/30 | 1,653 | 1,653 | 1,625 | 1,629 | -25 | -1.5% | 10,700 |
2019/09/27 | 1,636 | 1,655 | 1,625 | 1,654 | +18 | +1.1% | 11,700 |
2019/09/26 | 1,625 | 1,648 | 1,625 | 1,636 | -5 | -0.3% | 15,500 |
2019/09/25 | 1,648 | 1,648 | 1,630 | 1,641 | -7 | -0.4% | 17,200 |
2019/09/24 | 1,654 | 1,660 | 1,633 | 1,648 | -4 | -0.2% | 15,700 |
1201~
1250
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