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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 2,405 | 2,428 | 2,355 | 2,392 | +35 | +1.5% | 6,500 |
2018/07/17 | 2,346 | 2,374 | 2,340 | 2,357 | +16 | +0.7% | 8,500 |
2018/07/13 | 2,321 | 2,349 | 2,321 | 2,341 | +20 | +0.9% | 3,200 |
2018/07/12 | 2,322 | 2,352 | 2,319 | 2,321 | +8 | +0.3% | 7,000 |
2018/07/11 | 2,374 | 2,374 | 2,298 | 2,313 | -61 | -2.6% | 10,600 |
2018/07/10 | 2,400 | 2,461 | 2,374 | 2,374 | +1 | ±0% | 10,200 |
2018/07/09 | 2,353 | 2,398 | 2,340 | 2,373 | +20 | +0.8% | 4,000 |
2018/07/06 | 2,282 | 2,360 | 2,282 | 2,353 | +71 | +3.1% | 12,400 |
2018/07/05 | 2,403 | 2,403 | 2,279 | 2,282 | -124 | -5.2% | 13,800 |
2018/07/04 | 2,400 | 2,431 | 2,400 | 2,406 | -34 | -1.4% | 9,400 |
2018/07/03 | 2,529 | 2,567 | 2,431 | 2,440 | -96 | -3.8% | 11,800 |
2018/07/02 | 2,603 | 2,620 | 2,524 | 2,536 | -70 | -2.7% | 15,100 |
2018/06/29 | 2,573 | 2,662 | 2,571 | 2,606 | +36 | +1.4% | 11,900 |
2018/06/28 | 2,562 | 2,650 | 2,562 | 2,570 | -91 | -3.4% | 20,700 |
1501~
1550
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