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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 2,022 | 2,032 | 2,000 | 2,022 | -14 | -0.7% | 6,700 |
2018/11/19 | 2,028 | 2,061 | 2,026 | 2,036 | +8 | +0.4% | 4,200 |
2018/11/16 | 2,080 | 2,080 | 2,010 | 2,028 | -55 | -2.6% | 9,300 |
2018/11/15 | 2,040 | 2,088 | 2,040 | 2,083 | +35 | +1.7% | 8,000 |
2018/11/14 | 2,069 | 2,090 | 2,042 | 2,048 | -8 | -0.4% | 12,200 |
2018/11/13 | 2,061 | 2,085 | 2,011 | 2,056 | -55 | -2.6% | 23,400 |
2018/11/12 | 2,118 | 2,155 | 2,109 | 2,111 | -31 | -1.4% | 7,600 |
2018/11/09 | 2,139 | 2,162 | 2,114 | 2,142 | +2 | +0.1% | 5,000 |
2018/11/08 | 2,125 | 2,171 | 2,110 | 2,140 | +54 | +2.6% | 8,500 |
2018/11/07 | 2,115 | 2,142 | 2,068 | 2,086 | -70 | -3.2% | 13,300 |
2018/11/06 | 2,099 | 2,166 | 2,099 | 2,156 | +70 | +3.4% | 7,500 |
2018/11/05 | 2,080 | 2,118 | 2,077 | 2,086 | -23 | -1.1% | 13,000 |
2018/11/02 | 2,076 | 2,136 | 2,068 | 2,109 | +33 | +1.6% | 10,800 |
2018/11/01 | 2,085 | 2,126 | 2,051 | 2,076 | +16 | +0.8% | 13,400 |
2018/10/31 | 2,130 | 2,179 | 2,020 | 2,060 | -120 | -5.5% | 37,800 |
2018/10/30 | 1,900 | 2,216 | 1,884 | 2,180 | +320 | +17.2% | 74,700 |
2018/10/29 | 1,838 | 1,897 | 1,837 | 1,860 | +34 | +1.9% | 12,500 |
2018/10/26 | 1,898 | 1,898 | 1,813 | 1,826 | -32 | -1.7% | 17,300 |
2018/10/25 | 1,912 | 1,921 | 1,858 | 1,858 | -90 | -4.6% | 15,000 |
2018/10/24 | 1,934 | 1,958 | 1,907 | 1,948 | +23 | +1.2% | 9,100 |
2018/10/23 | 1,994 | 1,994 | 1,917 | 1,925 | -48 | -2.4% | 10,100 |
2018/10/22 | 1,962 | 1,997 | 1,931 | 1,973 | +42 | +2.2% | 11,500 |
2018/10/19 | 1,954 | 1,965 | 1,926 | 1,931 | -57 | -2.9% | 16,600 |
2018/10/18 | 2,007 | 2,024 | 1,985 | 1,988 | -18 | -0.9% | 12,500 |
2018/10/17 | 1,986 | 2,045 | 1,986 | 2,006 | +64 | +3.3% | 13,600 |
2018/10/16 | 1,929 | 1,992 | 1,929 | 1,942 | -2 | -0.1% | 14,000 |
2018/10/15 | 2,005 | 2,016 | 1,944 | 1,944 | -60 | -3% | 20,000 |
2018/10/12 | 2,031 | 2,044 | 2,004 | 2,004 | -25 | -1.2% | 22,300 |
2018/10/11 | 2,063 | 2,072 | 2,011 | 2,029 | -84 | -4% | 15,800 |
2018/10/10 | 2,160 | 2,186 | 2,110 | 2,113 | -51 | -2.4% | 10,400 |
2018/10/09 | 2,223 | 2,223 | 2,161 | 2,164 | -85 | -3.8% | 8,600 |
2018/10/05 | 2,284 | 2,284 | 2,232 | 2,249 | -34 | -1.5% | 7,000 |
2018/10/04 | 2,290 | 2,304 | 2,259 | 2,283 | +22 | +1% | 10,100 |
2018/10/03 | 2,293 | 2,321 | 2,260 | 2,261 | -67 | -2.9% | 10,400 |
2018/10/02 | 2,290 | 2,349 | 2,290 | 2,328 | +22 | +1% | 10,200 |
2018/10/01 | 2,343 | 2,343 | 2,269 | 2,306 | ±0 | ±0% | 11,800 |
2018/09/28 | 2,230 | 2,313 | 2,230 | 2,306 | +98 | +4.4% | 10,600 |
2018/09/27 | 2,304 | 2,304 | 2,208 | 2,208 | -97 | -4.2% | 9,600 |
2018/09/26 | 2,288 | 2,307 | 2,252 | 2,305 | +7 | +0.3% | 11,300 |
2018/09/25 | 2,190 | 2,298 | 2,165 | 2,298 | +149 | +6.9% | 27,000 |
2018/09/21 | 2,182 | 2,192 | 2,123 | 2,149 | -34 | -1.6% | 19,000 |
2018/09/20 | 2,180 | 2,194 | 2,161 | 2,183 | ±0 | ±0% | 10,200 |
2018/09/19 | 2,099 | 2,185 | 2,090 | 2,183 | +102 | +4.9% | 11,000 |
2018/09/18 | 2,016 | 2,108 | 2,016 | 2,081 | +61 | +3% | 12,400 |
2018/09/14 | 1,967 | 2,026 | 1,967 | 2,020 | +27 | +1.4% | 16,900 |
2018/09/13 | 1,948 | 2,009 | 1,948 | 1,993 | +55 | +2.8% | 5,900 |
2018/09/12 | 2,036 | 2,036 | 1,913 | 1,938 | -93 | -4.6% | 15,200 |
2018/09/11 | 2,048 | 2,048 | 2,028 | 2,031 | -33 | -1.6% | 12,100 |
2018/09/10 | 2,060 | 2,077 | 2,054 | 2,064 | +11 | +0.5% | 7,800 |
2018/09/07 | 2,067 | 2,080 | 2,039 | 2,053 | -36 | -1.7% | 6,600 |
1451~
1500
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