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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,850 | 1,856 | 1,825 | 1,855 | +17 | +0.9% | 7,500 |
2019/04/19 | 1,836 | 1,851 | 1,835 | 1,838 | +4 | +0.2% | 4,400 |
2019/04/18 | 1,881 | 1,885 | 1,827 | 1,834 | -47 | -2.5% | 9,500 |
2019/04/17 | 1,879 | 1,890 | 1,862 | 1,881 | -12 | -0.6% | 8,600 |
2019/04/16 | 1,894 | 1,903 | 1,884 | 1,893 | -14 | -0.7% | 3,400 |
2019/04/15 | 1,877 | 1,923 | 1,877 | 1,907 | +50 | +2.7% | 11,100 |
2019/04/12 | 1,899 | 1,899 | 1,855 | 1,857 | -42 | -2.2% | 8,400 |
2019/04/11 | 1,906 | 1,917 | 1,895 | 1,899 | -13 | -0.7% | 5,900 |
2019/04/10 | 1,911 | 1,925 | 1,902 | 1,912 | -24 | -1.2% | 3,700 |
2019/04/09 | 1,941 | 1,950 | 1,923 | 1,936 | -18 | -0.9% | 7,000 |
2019/04/08 | 1,975 | 1,975 | 1,943 | 1,954 | -27 | -1.4% | 4,000 |
2019/04/05 | 1,979 | 1,985 | 1,953 | 1,981 | +55 | +2.9% | 13,300 |
2019/04/04 | 1,905 | 1,950 | 1,905 | 1,926 | +21 | +1.1% | 10,700 |
2019/04/03 | 1,883 | 1,911 | 1,883 | 1,905 | +21 | +1.1% | 10,200 |
2019/04/02 | 1,903 | 1,903 | 1,867 | 1,884 | -9 | -0.5% | 10,300 |
2019/04/01 | 1,902 | 1,924 | 1,867 | 1,893 | +111 | +6.2% | 39,800 |
2019/03/29 | 1,773 | 1,813 | 1,750 | 1,782 | +18 | +1% | 7,800 |
2019/03/28 | 1,803 | 1,803 | 1,754 | 1,764 | -73 | -4% | 14,300 |
2019/03/27 | 1,820 | 1,849 | 1,802 | 1,837 | +16 | +0.9% | 17,200 |
2019/03/26 | 1,705 | 1,831 | 1,705 | 1,821 | +147 | +8.8% | 38,400 |
2019/03/25 | 1,725 | 1,725 | 1,674 | 1,674 | -73 | -4.2% | 17,200 |
2019/03/22 | 1,733 | 1,747 | 1,712 | 1,747 | +26 | +1.5% | 9,300 |
2019/03/20 | 1,705 | 1,730 | 1,698 | 1,721 | +17 | +1% | 10,700 |
2019/03/19 | 1,750 | 1,750 | 1,703 | 1,704 | -43 | -2.5% | 15,500 |
2019/03/18 | 1,748 | 1,756 | 1,717 | 1,747 | +1 | +0.1% | 15,300 |
2019/03/15 | 1,751 | 1,788 | 1,733 | 1,746 | +16 | +0.9% | 14,600 |
2019/03/14 | 1,747 | 1,761 | 1,722 | 1,730 | -16 | -0.9% | 8,400 |
2019/03/13 | 1,769 | 1,776 | 1,744 | 1,746 | -40 | -2.2% | 5,900 |
2019/03/12 | 1,753 | 1,809 | 1,753 | 1,786 | +51 | +2.9% | 13,500 |
2019/03/11 | 1,723 | 1,735 | 1,714 | 1,735 | +12 | +0.7% | 7,200 |
2019/03/08 | 1,752 | 1,752 | 1,707 | 1,723 | -62 | -3.5% | 17,400 |
2019/03/07 | 1,811 | 1,811 | 1,765 | 1,785 | -42 | -2.3% | 8,700 |
2019/03/06 | 1,830 | 1,842 | 1,817 | 1,827 | +3 | +0.2% | 10,100 |
2019/03/05 | 1,829 | 1,829 | 1,804 | 1,824 | -5 | -0.3% | 6,400 |
2019/03/04 | 1,829 | 1,849 | 1,805 | 1,829 | +16 | +0.9% | 7,900 |
2019/03/01 | 1,856 | 1,856 | 1,793 | 1,813 | -44 | -2.4% | 12,900 |
2019/02/28 | 1,881 | 1,881 | 1,853 | 1,857 | -21 | -1.1% | 5,100 |
2019/02/27 | 1,858 | 1,884 | 1,850 | 1,878 | +33 | +1.8% | 8,000 |
2019/02/26 | 1,850 | 1,850 | 1,841 | 1,845 | -7 | -0.4% | 3,400 |
2019/02/25 | 1,846 | 1,853 | 1,841 | 1,852 | +6 | +0.3% | 4,800 |
2019/02/22 | 1,812 | 1,857 | 1,780 | 1,846 | +62 | +3.5% | 16,800 |
2019/02/21 | 1,772 | 1,806 | 1,772 | 1,784 | +15 | +0.8% | 6,100 |
2019/02/20 | 1,783 | 1,791 | 1,759 | 1,769 | -10 | -0.6% | 11,300 |
2019/02/19 | 1,791 | 1,811 | 1,778 | 1,779 | -21 | -1.2% | 9,600 |
2019/02/18 | 1,762 | 1,804 | 1,755 | 1,800 | +60 | +3.4% | 11,700 |
2019/02/15 | 1,739 | 1,764 | 1,724 | 1,740 | ±0 | ±0% | 6,800 |
2019/02/14 | 1,744 | 1,758 | 1,725 | 1,740 | +4 | +0.2% | 11,700 |
2019/02/13 | 1,814 | 1,815 | 1,731 | 1,736 | -128 | -6.9% | 30,200 |
2019/02/12 | 1,783 | 1,874 | 1,771 | 1,864 | +81 | +4.5% | 14,100 |
2019/02/08 | 1,831 | 1,831 | 1,773 | 1,783 | -70 | -3.8% | 9,500 |
1351~
1400
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