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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,880 | 2,923 | 2,880 | 2,907 | +29 | +1% | 83,500 |
| 2024/06/25 | 2,839 | 2,904 | 2,839 | 2,878 | +29 | +1% | 113,900 |
| 2024/06/24 | 2,750 | 2,887 | 2,750 | 2,849 | +74 | +2.7% | 307,300 |
| 2024/06/21 | 2,837 | 2,866 | 2,759 | 2,775 | -60 | -2.1% | 67,200 |
| 2024/06/20 | 2,821 | 2,836 | 2,809 | 2,835 | +10 | +0.4% | 33,400 |
| 2024/06/19 | 2,807 | 2,846 | 2,800 | 2,825 | +17 | +0.6% | 25,800 |
| 2024/06/18 | 2,790 | 2,827 | 2,777 | 2,808 | +22 | +0.8% | 28,400 |
| 2024/06/17 | 2,830 | 2,832 | 2,766 | 2,786 | -94 | -3.3% | 77,000 |
| 2024/06/14 | 2,854 | 2,898 | 2,854 | 2,880 | +7 | +0.2% | 28,800 |
| 2024/06/13 | 2,931 | 2,931 | 2,872 | 2,873 | -63 | -2.1% | 43,500 |
| 2024/06/12 | 2,959 | 2,960 | 2,931 | 2,936 | -23 | -0.8% | 29,200 |
| 2024/06/11 | 2,954 | 2,973 | 2,954 | 2,959 | +9 | +0.3% | 9,500 |
| 2024/06/10 | 2,947 | 2,955 | 2,931 | 2,950 | +4 | +0.1% | 18,600 |
| 2024/06/07 | 2,967 | 2,975 | 2,946 | 2,946 | -21 | -0.7% | 31,200 |
| 2024/06/06 | 2,986 | 2,999 | 2,961 | 2,967 | -19 | -0.6% | 12,400 |
| 2024/06/05 | 2,991 | 3,015 | 2,980 | 2,986 | -14 | -0.5% | 21,600 |
| 2024/06/04 | 3,020 | 3,025 | 3,000 | 3,000 | -25 | -0.8% | 15,500 |
| 2024/06/03 | 3,020 | 3,045 | 3,015 | 3,025 | +5 | +0.2% | 14,400 |
| 2024/05/31 | 2,990 | 3,020 | 2,984 | 3,020 | +59 | +2% | 12,800 |
| 2024/05/30 | 2,935 | 2,973 | 2,926 | 2,961 | +16 | +0.5% | 17,700 |
| 2024/05/29 | 2,976 | 2,987 | 2,944 | 2,945 | -31 | -1% | 35,600 |
| 2024/05/28 | 3,005 | 3,030 | 2,968 | 2,976 | -29 | -1% | 22,900 |
| 2024/05/27 | 2,994 | 3,005 | 2,988 | 3,005 | +11 | +0.4% | 10,100 |
| 2024/05/24 | 2,963 | 3,010 | 2,958 | 2,994 | +12 | +0.4% | 10,700 |
| 2024/05/23 | 2,994 | 2,995 | 2,963 | 2,982 | -12 | -0.4% | 18,100 |
| 2024/05/22 | 3,020 | 3,020 | 2,986 | 2,994 | -11 | -0.4% | 25,000 |
| 2024/05/21 | 2,998 | 3,020 | 2,984 | 3,005 | +22 | +0.7% | 15,100 |
| 2024/05/20 | 2,963 | 2,990 | 2,954 | 2,983 | +50 | +1.7% | 16,100 |
| 2024/05/17 | 2,901 | 2,933 | 2,901 | 2,933 | +20 | +0.7% | 14,500 |
| 2024/05/16 | 3,000 | 3,000 | 2,913 | 2,913 | -85 | -2.8% | 37,700 |
| 2024/05/15 | 3,070 | 3,070 | 2,988 | 2,998 | -72 | -2.3% | 40,800 |
| 2024/05/14 | 3,150 | 3,150 | 3,025 | 3,070 | -75 | -2.4% | 45,500 |
| 2024/05/13 | 3,135 | 3,165 | 3,110 | 3,145 | +10 | +0.3% | 23,300 |
| 2024/05/10 | 3,135 | 3,155 | 3,125 | 3,135 | -10 | -0.3% | 10,500 |
| 2024/05/09 | 3,135 | 3,160 | 3,130 | 3,145 | +15 | +0.5% | 10,700 |
| 2024/05/08 | 3,125 | 3,150 | 3,125 | 3,130 | +5 | +0.2% | 6,900 |
| 2024/05/07 | 3,105 | 3,150 | 3,105 | 3,125 | +20 | +0.6% | 13,100 |
| 2024/05/02 | 3,115 | 3,125 | 3,100 | 3,105 | ±0 | ±0% | 7,300 |
| 2024/05/01 | 3,125 | 3,125 | 3,090 | 3,105 | -30 | -1% | 10,500 |
| 2024/04/30 | 3,105 | 3,140 | 3,080 | 3,135 | +45 | +1.5% | 16,400 |
| 2024/04/26 | 3,055 | 3,125 | 3,050 | 3,090 | +5 | +0.2% | 17,000 |
| 2024/04/25 | 3,095 | 3,115 | 3,085 | 3,085 | -15 | -0.5% | 12,500 |
| 2024/04/24 | 3,100 | 3,120 | 3,080 | 3,100 | -10 | -0.3% | 14,500 |
| 2024/04/23 | 3,120 | 3,135 | 3,085 | 3,110 | -15 | -0.5% | 12,100 |
| 2024/04/22 | 3,130 | 3,135 | 3,075 | 3,125 | +100 | +3.3% | 44,900 |
| 2024/04/19 | 3,070 | 3,070 | 2,988 | 3,025 | -50 | -1.6% | 29,800 |
| 2024/04/18 | 3,065 | 3,075 | 3,030 | 3,075 | +50 | +1.7% | 12,400 |
| 2024/04/17 | 3,070 | 3,090 | 3,025 | 3,025 | -35 | -1.1% | 16,700 |
| 2024/04/16 | 3,110 | 3,130 | 3,060 | 3,060 | -90 | -2.9% | 20,600 |
| 2024/04/15 | 3,105 | 3,160 | 3,100 | 3,150 | +5 | +0.2% | 7,400 |
101～
150
件表示中 / 3585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 | 313,500円 | +4.0% | +5.2% | 4.94% | 8.58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 |
| ニチバン | 193,300円 | +4.6% | +27.2% | 1.81% | 18.74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 |
| 一工薬 | 378,000円 | +15.7% | +142.7% | 2.38% | 14.47倍 | 0.95倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 石原ケミカル | 256,000円 | +11.6% | +26.2% | 1.56% | 16.73倍 | 1.61倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| テイカ | 158,100円 | +8.5% | +24.9% | 2.40% | 15.82倍 | 0.61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
