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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
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 |
1401~
1450
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