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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 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 |
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 |
1251~
1300
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