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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 3,475 | 3,645 | 3,465 | 3,635 | +275 | +8.2% | 80,600 |
| 2025/04/07 | 3,295 | 3,415 | 3,280 | 3,360 | -245 | -6.8% | 116,000 |
| 2025/04/04 | 3,700 | 3,725 | 3,520 | 3,605 | -170 | -4.5% | 100,200 |
| 2025/04/03 | 3,700 | 3,820 | 3,685 | 3,775 | -55 | -1.4% | 61,000 |
| 2025/04/02 | 3,885 | 3,885 | 3,820 | 3,830 | -55 | -1.4% | 55,100 |
| 2025/04/01 | 3,945 | 3,945 | 3,860 | 3,885 | -5 | -0.1% | 64,100 |
| 2025/03/31 | 3,900 | 3,945 | 3,855 | 3,890 | -45 | -1.1% | 49,500 |
| 2025/03/28 | 3,900 | 3,975 | 3,895 | 3,935 | +10 | +0.3% | 46,700 |
| 2025/03/27 | 3,860 | 3,925 | 3,855 | 3,925 | +50 | +1.3% | 30,800 |
| 2025/03/26 | 3,895 | 3,895 | 3,815 | 3,875 | -10 | -0.3% | 38,800 |
| 2025/03/25 | 3,880 | 3,905 | 3,850 | 3,885 | +5 | +0.1% | 22,000 |
| 2025/03/24 | 3,920 | 3,920 | 3,850 | 3,880 | -40 | -1% | 48,000 |
| 2025/03/21 | 3,930 | 3,965 | 3,905 | 3,920 | -20 | -0.5% | 43,000 |
| 2025/03/19 | 3,920 | 3,965 | 3,910 | 3,940 | +20 | +0.5% | 36,900 |
| 2025/03/18 | 3,905 | 3,955 | 3,905 | 3,920 | +55 | +1.4% | 57,900 |
| 2025/03/17 | 3,830 | 3,890 | 3,815 | 3,865 | +20 | +0.5% | 31,600 |
| 2025/03/14 | 3,875 | 3,915 | 3,830 | 3,845 | +40 | +1.1% | 78,500 |
| 2025/03/13 | 3,755 | 3,860 | 3,745 | 3,805 | +55 | +1.5% | 67,600 |
| 2025/03/12 | 3,755 | 3,765 | 3,715 | 3,750 | -5 | -0.1% | 39,400 |
| 2025/03/11 | 3,700 | 3,755 | 3,685 | 3,755 | +30 | +0.8% | 74,100 |
| 2025/03/10 | 3,745 | 3,785 | 3,705 | 3,725 | +15 | +0.4% | 66,900 |
| 2025/03/07 | 3,680 | 3,720 | 3,625 | 3,710 | +10 | +0.3% | 93,900 |
| 2025/03/06 | 3,635 | 3,710 | 3,635 | 3,700 | +80 | +2.2% | 82,100 |
| 2025/03/05 | 3,560 | 3,635 | 3,550 | 3,620 | +50 | +1.4% | 57,600 |
| 2025/03/04 | 3,570 | 3,575 | 3,510 | 3,570 | ±0 | ±0% | 37,300 |
| 2025/03/03 | 3,570 | 3,590 | 3,545 | 3,570 | +20 | +0.6% | 37,800 |
| 2025/02/28 | 3,555 | 3,575 | 3,515 | 3,550 | -5 | -0.1% | 51,400 |
| 2025/02/27 | 3,500 | 3,555 | 3,500 | 3,555 | +50 | +1.4% | 25,800 |
| 2025/02/26 | 3,510 | 3,510 | 3,450 | 3,505 | +10 | +0.3% | 45,300 |
| 2025/02/25 | 3,500 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 48,600 |
| 2025/02/21 | 3,535 | 3,540 | 3,480 | 3,505 | -60 | -1.7% | 73,200 |
| 2025/02/20 | 3,595 | 3,615 | 3,540 | 3,565 | -30 | -0.8% | 88,700 |
| 2025/02/19 | 3,640 | 3,655 | 3,570 | 3,595 | -45 | -1.2% | 57,900 |
| 2025/02/18 | 3,630 | 3,650 | 3,600 | 3,640 | -10 | -0.3% | 99,100 |
| 2025/02/17 | 3,595 | 3,690 | 3,585 | 3,650 | +95 | +2.7% | 224,000 |
| 2025/02/14 | 3,220 | 3,675 | 3,220 | 3,555 | +345 | +10.7% | 433,200 |
| 2025/02/13 | 3,040 | 3,220 | 3,040 | 3,210 | +180 | +5.9% | 251,100 |
| 2025/02/12 | 2,998 | 3,035 | 2,991 | 3,030 | +39 | +1.3% | 50,800 |
| 2025/02/10 | 2,991 | 3,005 | 2,987 | 2,991 | -1 | ±0% | 42,500 |
| 2025/02/07 | 3,025 | 3,025 | 2,992 | 2,992 | -28 | -0.9% | 28,900 |
| 2025/02/06 | 2,994 | 3,020 | 2,994 | 3,020 | +32 | +1.1% | 36,400 |
| 2025/02/05 | 2,993 | 3,020 | 2,979 | 2,988 | ±0 | ±0% | 30,800 |
| 2025/02/04 | 2,999 | 3,025 | 2,979 | 2,988 | +21 | +0.7% | 53,800 |
| 2025/02/03 | 3,020 | 3,020 | 2,963 | 2,967 | -58 | -1.9% | 71,500 |
| 2025/01/31 | 3,010 | 3,025 | 2,988 | 3,025 | +10 | +0.3% | 38,900 |
| 2025/01/30 | 3,015 | 3,015 | 3,000 | 3,015 | ±0 | ±0% | 24,700 |
| 2025/01/29 | 3,020 | 3,035 | 3,005 | 3,015 | -5 | -0.2% | 38,100 |
| 2025/01/28 | 3,015 | 3,050 | 3,010 | 3,020 | -20 | -0.7% | 55,600 |
| 2025/01/27 | 3,050 | 3,075 | 3,020 | 3,040 | +10 | +0.3% | 63,000 |
| 2025/01/24 | 3,035 | 3,040 | 3,015 | 3,030 | ±0 | ±0% | 26,800 |
101～
150
件表示中 / 3775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 | 509,000円 | +4.7% | +9.6% | 3.83% | 13.07倍 | 0.94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 |
| 大有機 | 293,700円 | +4.0% | +9.4% | 2.35% | 17.07倍 | 1.34倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| リケンテクノス | 120,300円 | +4.6% | -2.7% | 3.41% | 10.24倍 | 0.91倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 196,000円 | -0.2% | -13.8% | 4.08% | 10.70倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
