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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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