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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 2,144 | 2,183 | 2,067 | 2,089 | -12 | -0.6% | 9,700 |
2018/09/05 | 2,107 | 2,134 | 2,081 | 2,101 | -16 | -0.8% | 11,400 |
2018/09/04 | 2,174 | 2,174 | 2,116 | 2,117 | -33 | -1.5% | 5,300 |
2018/09/03 | 2,180 | 2,180 | 2,140 | 2,150 | -22 | -1% | 5,700 |
2018/08/31 | 2,230 | 2,230 | 2,172 | 2,172 | -50 | -2.3% | 9,900 |
2018/08/30 | 2,216 | 2,240 | 2,205 | 2,222 | +6 | +0.3% | 4,500 |
2018/08/29 | 2,237 | 2,250 | 2,194 | 2,216 | -10 | -0.4% | 7,500 |
2018/08/28 | 2,342 | 2,342 | 2,222 | 2,226 | -74 | -3.2% | 8,400 |
2018/08/27 | 2,226 | 2,300 | 2,226 | 2,300 | +90 | +4.1% | 4,700 |
2018/08/24 | 2,224 | 2,251 | 2,172 | 2,210 | +36 | +1.7% | 6,500 |
2018/08/23 | 2,165 | 2,194 | 2,165 | 2,174 | +8 | +0.4% | 3,600 |
2018/08/22 | 2,177 | 2,206 | 2,163 | 2,166 | +5 | +0.2% | 6,600 |
2018/08/21 | 2,166 | 2,181 | 2,149 | 2,161 | -5 | -0.2% | 5,400 |
2018/08/20 | 2,163 | 2,181 | 2,157 | 2,166 | +2 | +0.1% | 4,500 |
2018/08/17 | 2,155 | 2,168 | 2,155 | 2,164 | +8 | +0.4% | 4,700 |
2018/08/16 | 2,202 | 2,202 | 2,128 | 2,156 | -58 | -2.6% | 11,300 |
2018/08/15 | 2,256 | 2,256 | 2,213 | 2,214 | -42 | -1.9% | 4,100 |
2018/08/14 | 2,205 | 2,275 | 2,201 | 2,256 | +52 | +2.4% | 7,300 |
2018/08/13 | 2,300 | 2,302 | 2,203 | 2,204 | -108 | -4.7% | 14,700 |
2018/08/10 | 2,304 | 2,334 | 2,304 | 2,312 | -27 | -1.2% | 12,400 |
2018/08/09 | 2,379 | 2,385 | 2,313 | 2,339 | -39 | -1.6% | 12,400 |
2018/08/08 | 2,407 | 2,413 | 2,375 | 2,378 | -29 | -1.2% | 4,600 |
2018/08/07 | 2,361 | 2,410 | 2,361 | 2,407 | +32 | +1.3% | 4,100 |
2018/08/06 | 2,381 | 2,472 | 2,375 | 2,375 | -52 | -2.1% | 4,800 |
2018/08/03 | 2,460 | 2,467 | 2,414 | 2,427 | -52 | -2.1% | 5,900 |
2018/08/02 | 2,552 | 2,585 | 2,475 | 2,479 | -35 | -1.4% | 9,300 |
2018/08/01 | 2,632 | 2,632 | 2,501 | 2,514 | -92 | -3.5% | 15,900 |
2018/07/31 | 2,623 | 2,631 | 2,568 | 2,606 | -21 | -0.8% | 9,800 |
2018/07/30 | 2,565 | 2,652 | 2,564 | 2,627 | +45 | +1.7% | 8,100 |
2018/07/27 | 2,512 | 2,600 | 2,512 | 2,582 | +25 | +1% | 6,900 |
2018/07/26 | 2,496 | 2,563 | 2,496 | 2,557 | +103 | +4.2% | 9,000 |
2018/07/25 | 2,448 | 2,495 | 2,447 | 2,454 | +25 | +1% | 5,100 |
2018/07/24 | 2,428 | 2,466 | 2,408 | 2,429 | +21 | +0.9% | 7,300 |
2018/07/23 | 2,464 | 2,464 | 2,378 | 2,408 | +44 | +1.9% | 12,400 |
2018/07/20 | 2,385 | 2,399 | 2,349 | 2,364 | -24 | -1% | 7,100 |
2018/07/19 | 2,373 | 2,415 | 2,373 | 2,388 | -4 | -0.2% | 8,900 |
1501~
1550
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