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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,837 | 1,853 | 1,807 | 1,853 | +15 | +0.8% | 7,900 |
2019/02/06 | 1,842 | 1,858 | 1,825 | 1,838 | -5 | -0.3% | 6,800 |
2019/02/05 | 1,804 | 1,843 | 1,804 | 1,843 | +39 | +2.2% | 5,000 |
2019/02/04 | 1,777 | 1,814 | 1,773 | 1,804 | +63 | +3.6% | 12,200 |
2019/02/01 | 1,775 | 1,775 | 1,735 | 1,741 | -26 | -1.5% | 15,300 |
2019/01/31 | 1,773 | 1,811 | 1,762 | 1,767 | +16 | +0.9% | 12,500 |
2019/01/30 | 1,793 | 1,802 | 1,732 | 1,751 | -21 | -1.2% | 18,100 |
2019/01/29 | 1,820 | 1,822 | 1,763 | 1,772 | -47 | -2.6% | 15,400 |
2019/01/28 | 1,799 | 1,869 | 1,799 | 1,819 | +93 | +5.4% | 29,100 |
2019/01/25 | 1,710 | 1,764 | 1,710 | 1,726 | +16 | +0.9% | 11,200 |
2019/01/24 | 1,730 | 1,730 | 1,695 | 1,710 | -19 | -1.1% | 9,600 |
2019/01/23 | 1,749 | 1,776 | 1,729 | 1,729 | -42 | -2.4% | 5,300 |
2019/01/22 | 1,786 | 1,786 | 1,752 | 1,771 | +6 | +0.3% | 10,800 |
2019/01/21 | 1,746 | 1,770 | 1,736 | 1,765 | +42 | +2.4% | 10,500 |
2019/01/18 | 1,747 | 1,778 | 1,723 | 1,723 | -13 | -0.7% | 14,500 |
2019/01/17 | 1,754 | 1,775 | 1,713 | 1,736 | -1 | -0.1% | 8,100 |
2019/01/16 | 1,781 | 1,790 | 1,727 | 1,737 | -53 | -3% | 8,400 |
2019/01/15 | 1,750 | 1,803 | 1,750 | 1,790 | +20 | +1.1% | 10,100 |
2019/01/11 | 1,775 | 1,782 | 1,750 | 1,770 | -14 | -0.8% | 11,000 |
2019/01/10 | 1,808 | 1,808 | 1,743 | 1,784 | -27 | -1.5% | 11,100 |
2019/01/09 | 1,835 | 1,841 | 1,811 | 1,811 | -24 | -1.3% | 10,400 |
2019/01/08 | 1,832 | 1,852 | 1,809 | 1,835 | ±0 | ±0% | 11,700 |
2019/01/07 | 1,811 | 1,860 | 1,810 | 1,835 | +64 | +3.6% | 10,200 |
2019/01/04 | 1,790 | 1,790 | 1,735 | 1,771 | -62 | -3.4% | 13,500 |
2018/12/28 | 1,833 | 1,875 | 1,817 | 1,833 | -5 | -0.3% | 9,000 |
2018/12/27 | 1,771 | 1,838 | 1,771 | 1,838 | +107 | +6.2% | 11,600 |
2018/12/26 | 1,662 | 1,760 | 1,662 | 1,731 | -21 | -1.2% | 14,200 |
2018/12/25 | 1,759 | 1,794 | 1,734 | 1,752 | -39 | -2.2% | 33,500 |
2018/12/21 | 1,839 | 1,884 | 1,775 | 1,791 | -47 | -2.6% | 26,100 |
2018/12/20 | 1,926 | 1,930 | 1,837 | 1,838 | -87 | -4.5% | 19,400 |
2018/12/19 | 1,966 | 1,984 | 1,925 | 1,925 | -40 | -2% | 15,000 |
2018/12/18 | 1,985 | 2,005 | 1,964 | 1,965 | -48 | -2.4% | 15,300 |
2018/12/17 | 2,050 | 2,050 | 1,993 | 2,013 | +35 | +1.8% | 12,900 |
2018/12/14 | 2,015 | 2,015 | 1,969 | 1,978 | -14 | -0.7% | 15,200 |
2018/12/13 | 2,000 | 2,042 | 1,986 | 1,992 | -8 | -0.4% | 15,100 |
2018/12/12 | 1,952 | 2,022 | 1,945 | 2,000 | +64 | +3.3% | 17,100 |
2018/12/11 | 2,031 | 2,059 | 1,924 | 1,936 | -88 | -4.3% | 18,400 |
2018/12/10 | 2,001 | 2,047 | 1,977 | 2,024 | -1 | ±0% | 13,700 |
2018/12/07 | 2,108 | 2,109 | 2,000 | 2,025 | -74 | -3.5% | 19,200 |
2018/12/06 | 2,134 | 2,162 | 2,080 | 2,099 | +15 | +0.7% | 18,400 |
2018/12/05 | 2,102 | 2,108 | 2,067 | 2,084 | -29 | -1.4% | 12,900 |
2018/12/04 | 2,180 | 2,180 | 2,100 | 2,113 | -62 | -2.9% | 12,400 |
2018/12/03 | 2,171 | 2,175 | 2,160 | 2,175 | +22 | +1% | 6,900 |
2018/11/30 | 2,133 | 2,163 | 2,131 | 2,153 | +11 | +0.5% | 6,900 |
2018/11/29 | 2,187 | 2,187 | 2,129 | 2,142 | -12 | -0.6% | 6,100 |
2018/11/28 | 2,153 | 2,154 | 2,103 | 2,154 | +51 | +2.4% | 12,600 |
2018/11/27 | 2,066 | 2,105 | 2,054 | 2,103 | +63 | +3.1% | 6,600 |
2018/11/26 | 2,072 | 2,072 | 2,033 | 2,040 | -19 | -0.9% | 3,700 |
2018/11/22 | 2,049 | 2,069 | 2,004 | 2,059 | +27 | +1.3% | 13,200 |
2018/11/21 | 1,996 | 2,032 | 1,961 | 2,032 | +10 | +0.5% | 6,700 |
1401~
1450
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