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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
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