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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,645 | 1,652 | 1,626 | 1,652 | +15 | +0.9% | 14,700 |
2019/09/19 | 1,610 | 1,637 | 1,610 | 1,637 | +42 | +2.6% | 14,700 |
2019/09/18 | 1,626 | 1,639 | 1,583 | 1,595 | -36 | -2.2% | 10,000 |
2019/09/17 | 1,643 | 1,643 | 1,612 | 1,631 | ±0 | ±0% | 9,500 |
2019/09/13 | 1,630 | 1,644 | 1,618 | 1,631 | +17 | +1.1% | 22,600 |
2019/09/12 | 1,612 | 1,623 | 1,603 | 1,614 | +2 | +0.1% | 17,300 |
2019/09/11 | 1,586 | 1,617 | 1,583 | 1,612 | +34 | +2.2% | 12,300 |
2019/09/10 | 1,551 | 1,578 | 1,551 | 1,578 | +27 | +1.7% | 8,500 |
2019/09/09 | 1,536 | 1,551 | 1,533 | 1,551 | +18 | +1.2% | 5,100 |
2019/09/06 | 1,539 | 1,546 | 1,530 | 1,533 | -5 | -0.3% | 3,800 |
2019/09/05 | 1,502 | 1,543 | 1,502 | 1,538 | +43 | +2.9% | 12,800 |
2019/09/04 | 1,511 | 1,516 | 1,493 | 1,495 | -33 | -2.2% | 14,200 |
2019/09/03 | 1,527 | 1,546 | 1,521 | 1,528 | -11 | -0.7% | 4,100 |
2019/09/02 | 1,549 | 1,553 | 1,528 | 1,539 | -10 | -0.6% | 10,200 |
2019/08/30 | 1,526 | 1,553 | 1,526 | 1,549 | +41 | +2.7% | 9,400 |
2019/08/29 | 1,514 | 1,514 | 1,503 | 1,508 | -2 | -0.1% | 4,100 |
2019/08/28 | 1,504 | 1,525 | 1,503 | 1,510 | +6 | +0.4% | 5,700 |
2019/08/27 | 1,505 | 1,537 | 1,494 | 1,504 | +14 | +0.9% | 12,900 |
2019/08/26 | 1,535 | 1,535 | 1,487 | 1,490 | -52 | -3.4% | 11,200 |
2019/08/23 | 1,570 | 1,570 | 1,541 | 1,542 | -19 | -1.2% | 6,300 |
2019/08/22 | 1,575 | 1,575 | 1,547 | 1,561 | +9 | +0.6% | 9,300 |
2019/08/21 | 1,562 | 1,576 | 1,545 | 1,552 | -17 | -1.1% | 5,200 |
2019/08/20 | 1,547 | 1,569 | 1,540 | 1,569 | +30 | +1.9% | 4,700 |
2019/08/19 | 1,533 | 1,548 | 1,533 | 1,539 | +7 | +0.5% | 4,800 |
2019/08/16 | 1,538 | 1,541 | 1,523 | 1,532 | -7 | -0.5% | 5,000 |
2019/08/15 | 1,538 | 1,542 | 1,523 | 1,539 | -39 | -2.5% | 9,400 |
2019/08/14 | 1,573 | 1,578 | 1,540 | 1,578 | +40 | +2.6% | 9,800 |
2019/08/13 | 1,598 | 1,599 | 1,533 | 1,538 | -78 | -4.8% | 21,400 |
2019/08/09 | 1,620 | 1,623 | 1,613 | 1,616 | -2 | -0.1% | 6,100 |
2019/08/08 | 1,626 | 1,626 | 1,606 | 1,618 | -1 | -0.1% | 8,000 |
2019/08/07 | 1,630 | 1,634 | 1,612 | 1,619 | -11 | -0.7% | 6,900 |
2019/08/06 | 1,590 | 1,632 | 1,583 | 1,630 | +3 | +0.2% | 14,100 |
2019/08/05 | 1,684 | 1,687 | 1,604 | 1,627 | -62 | -3.7% | 29,400 |
2019/08/02 | 1,701 | 1,710 | 1,670 | 1,689 | -40 | -2.3% | 19,600 |
2019/08/01 | 1,738 | 1,754 | 1,717 | 1,729 | -21 | -1.2% | 8,900 |
2019/07/31 | 1,688 | 1,772 | 1,687 | 1,750 | +47 | +2.8% | 26,400 |
2019/07/30 | 1,677 | 1,703 | 1,672 | 1,703 | +28 | +1.7% | 38,500 |
2019/07/29 | 1,715 | 1,715 | 1,669 | 1,675 | -36 | -2.1% | 24,400 |
2019/07/26 | 1,712 | 1,727 | 1,677 | 1,711 | -81 | -4.5% | 46,600 |
2019/07/25 | 1,746 | 1,806 | 1,740 | 1,792 | +42 | +2.4% | 10,900 |
2019/07/24 | 1,734 | 1,750 | 1,728 | 1,750 | +16 | +0.9% | 8,900 |
2019/07/23 | 1,730 | 1,738 | 1,706 | 1,734 | +9 | +0.5% | 8,600 |
2019/07/22 | 1,701 | 1,729 | 1,674 | 1,725 | +38 | +2.3% | 16,300 |
2019/07/19 | 1,639 | 1,693 | 1,639 | 1,687 | +57 | +3.5% | 13,600 |
2019/07/18 | 1,702 | 1,702 | 1,630 | 1,630 | -83 | -4.8% | 18,200 |
2019/07/17 | 1,721 | 1,721 | 1,694 | 1,713 | -2 | -0.1% | 6,500 |
2019/07/16 | 1,742 | 1,742 | 1,700 | 1,715 | -26 | -1.5% | 10,000 |
2019/07/12 | 1,752 | 1,753 | 1,731 | 1,741 | -3 | -0.2% | 6,300 |
2019/07/11 | 1,727 | 1,744 | 1,727 | 1,744 | +14 | +0.8% | 7,500 |
2019/07/10 | 1,755 | 1,761 | 1,730 | 1,730 | -50 | -2.8% | 17,800 |
1251~
1300
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