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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,802 | 1,805 | 1,758 | 1,780 | -27 | -1.5% | 19,400 |
2019/07/08 | 1,807 | 1,833 | 1,768 | 1,807 | +6 | +0.3% | 23,800 |
2019/07/05 | 1,819 | 1,819 | 1,768 | 1,801 | -13 | -0.7% | 13,800 |
2019/07/04 | 1,817 | 1,839 | 1,793 | 1,814 | +8 | +0.4% | 9,700 |
2019/07/03 | 1,771 | 1,825 | 1,771 | 1,806 | +16 | +0.9% | 23,100 |
2019/07/02 | 1,724 | 1,802 | 1,720 | 1,790 | +64 | +3.7% | 24,900 |
2019/07/01 | 1,702 | 1,728 | 1,697 | 1,726 | +73 | +4.4% | 16,800 |
2019/06/28 | 1,690 | 1,701 | 1,653 | 1,653 | -42 | -2.5% | 22,800 |
2019/06/27 | 1,669 | 1,706 | 1,656 | 1,695 | +24 | +1.4% | 12,800 |
2019/06/26 | 1,644 | 1,693 | 1,619 | 1,671 | +57 | +3.5% | 30,000 |
2019/06/25 | 1,612 | 1,659 | 1,612 | 1,614 | -26 | -1.6% | 43,600 |
2019/06/24 | 1,653 | 1,668 | 1,626 | 1,640 | +3 | +0.2% | 29,700 |
2019/06/21 | 1,690 | 1,690 | 1,637 | 1,637 | -56 | -3.3% | 46,100 |
2019/06/20 | 1,714 | 1,714 | 1,692 | 1,693 | -2 | -0.1% | 8,800 |
2019/06/19 | 1,694 | 1,731 | 1,694 | 1,695 | +12 | +0.7% | 13,800 |
2019/06/18 | 1,702 | 1,722 | 1,679 | 1,683 | -19 | -1.1% | 11,000 |
2019/06/17 | 1,730 | 1,730 | 1,697 | 1,702 | -33 | -1.9% | 10,300 |
2019/06/14 | 1,737 | 1,760 | 1,729 | 1,735 | +14 | +0.8% | 10,600 |
2019/06/13 | 1,756 | 1,768 | 1,718 | 1,721 | -51 | -2.9% | 12,600 |
2019/06/12 | 1,753 | 1,790 | 1,753 | 1,772 | +19 | +1.1% | 8,300 |
2019/06/11 | 1,740 | 1,757 | 1,739 | 1,753 | +20 | +1.2% | 7,000 |
2019/06/10 | 1,739 | 1,745 | 1,686 | 1,733 | -4 | -0.2% | 13,700 |
2019/06/07 | 1,737 | 1,745 | 1,710 | 1,737 | -13 | -0.7% | 6,500 |
2019/06/06 | 1,756 | 1,781 | 1,747 | 1,750 | -6 | -0.3% | 7,000 |
2019/06/05 | 1,727 | 1,785 | 1,727 | 1,756 | +34 | +2% | 9,600 |
2019/06/04 | 1,687 | 1,728 | 1,685 | 1,722 | +34 | +2% | 11,300 |
2019/06/03 | 1,701 | 1,708 | 1,678 | 1,688 | -29 | -1.7% | 11,800 |
2019/05/31 | 1,765 | 1,765 | 1,712 | 1,717 | -48 | -2.7% | 8,500 |
2019/05/30 | 1,723 | 1,773 | 1,723 | 1,765 | +13 | +0.7% | 5,000 |
2019/05/29 | 1,745 | 1,760 | 1,720 | 1,752 | +7 | +0.4% | 8,100 |
2019/05/28 | 1,791 | 1,794 | 1,745 | 1,745 | -46 | -2.6% | 7,100 |
2019/05/27 | 1,840 | 1,840 | 1,790 | 1,791 | -54 | -2.9% | 9,900 |
2019/05/24 | 1,818 | 1,858 | 1,806 | 1,845 | +8 | +0.4% | 10,900 |
2019/05/23 | 1,823 | 1,861 | 1,806 | 1,837 | +23 | +1.3% | 19,100 |
2019/05/22 | 1,860 | 1,860 | 1,804 | 1,814 | -46 | -2.5% | 12,600 |
2019/05/21 | 1,862 | 1,865 | 1,832 | 1,860 | -2 | -0.1% | 10,700 |
2019/05/20 | 1,830 | 1,868 | 1,826 | 1,862 | +33 | +1.8% | 7,600 |
2019/05/17 | 1,814 | 1,850 | 1,800 | 1,829 | +34 | +1.9% | 11,900 |
2019/05/16 | 1,824 | 1,841 | 1,766 | 1,795 | +3 | +0.2% | 13,600 |
2019/05/15 | 1,742 | 1,797 | 1,694 | 1,792 | +78 | +4.6% | 13,500 |
2019/05/14 | 1,660 | 1,750 | 1,660 | 1,714 | +94 | +5.8% | 42,400 |
2019/05/13 | 1,673 | 1,677 | 1,618 | 1,620 | -34 | -2.1% | 10,300 |
2019/05/10 | 1,662 | 1,711 | 1,652 | 1,654 | -24 | -1.4% | 17,500 |
2019/05/09 | 1,732 | 1,740 | 1,668 | 1,678 | -59 | -3.4% | 16,800 |
2019/05/08 | 1,800 | 1,800 | 1,724 | 1,737 | -81 | -4.5% | 17,400 |
2019/05/07 | 1,881 | 1,881 | 1,799 | 1,818 | -23 | -1.2% | 12,000 |
2019/04/26 | 1,824 | 1,876 | 1,806 | 1,841 | +17 | +0.9% | 8,600 |
2019/04/25 | 1,811 | 1,840 | 1,804 | 1,824 | +27 | +1.5% | 6,300 |
2019/04/24 | 1,837 | 1,856 | 1,797 | 1,797 | -46 | -2.5% | 10,400 |
2019/04/23 | 1,848 | 1,855 | 1,826 | 1,843 | -12 | -0.6% | 4,400 |
1301~
1350
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