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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 2,676 | 2,700 | 2,615 | 2,661 | +2,138 | +408.8% | 14,100 |
2018/06/26 | 514 | 526 | 511 | 523 | +1 | +0.2% | 88,000 |
2018/06/25 | 540 | 540 | 520 | 522 | -41 | -7.3% | 68,000 |
2018/06/22 | 513 | 563 | 512 | 563 | +50 | +9.7% | 157,000 |
2018/06/21 | 521 | 525 | 511 | 513 | -4 | -0.8% | 47,000 |
2018/06/20 | 515 | 518 | 510 | 517 | +1 | +0.2% | 44,000 |
2018/06/19 | 538 | 538 | 511 | 516 | -20 | -3.7% | 83,000 |
2018/06/18 | 538 | 538 | 529 | 536 | +5 | +0.9% | 72,000 |
2018/06/15 | 537 | 539 | 530 | 531 | -2 | -0.4% | 48,000 |
2018/06/14 | 537 | 538 | 531 | 533 | -2 | -0.4% | 56,000 |
2018/06/13 | 539 | 542 | 535 | 535 | -1 | -0.2% | 28,000 |
2018/06/12 | 549 | 549 | 536 | 536 | -5 | -0.9% | 37,000 |
2018/06/11 | 540 | 543 | 538 | 541 | +5 | +0.9% | 25,000 |
2018/06/08 | 542 | 546 | 535 | 536 | -14 | -2.5% | 106,000 |
2018/06/07 | 550 | 550 | 546 | 550 | ±0 | ±0% | 34,000 |
2018/06/06 | 543 | 553 | 540 | 550 | +6 | +1.1% | 49,000 |
2018/06/05 | 550 | 556 | 536 | 544 | -2 | -0.4% | 40,000 |
2018/06/04 | 521 | 552 | 521 | 546 | +28 | +5.4% | 70,000 |
2018/06/01 | 523 | 526 | 517 | 518 | -11 | -2.1% | 75,000 |
2018/05/31 | 531 | 533 | 527 | 529 | +4 | +0.8% | 47,000 |
2018/05/30 | 543 | 545 | 525 | 525 | -29 | -5.2% | 91,000 |
2018/05/29 | 553 | 557 | 548 | 554 | +3 | +0.5% | 32,000 |
2018/05/28 | 553 | 555 | 550 | 551 | -1 | -0.2% | 31,000 |
2018/05/25 | 565 | 565 | 552 | 552 | -11 | -2% | 48,000 |
2018/05/24 | 570 | 570 | 563 | 563 | -6 | -1.1% | 48,000 |
2018/05/23 | 585 | 585 | 564 | 569 | -15 | -2.6% | 65,000 |
2018/05/22 | 590 | 592 | 581 | 584 | -6 | -1% | 44,000 |
2018/05/21 | 595 | 596 | 587 | 590 | -7 | -1.2% | 33,000 |
2018/05/18 | 592 | 601 | 588 | 597 | +5 | +0.8% | 57,000 |
2018/05/17 | 603 | 603 | 590 | 592 | -11 | -1.8% | 61,000 |
2018/05/16 | 607 | 612 | 595 | 603 | -4 | -0.7% | 58,000 |
2018/05/15 | 620 | 620 | 599 | 607 | -26 | -4.1% | 115,000 |
2018/05/14 | 623 | 634 | 622 | 633 | +7 | +1.1% | 56,000 |
2018/05/11 | 624 | 629 | 622 | 626 | +2 | +0.3% | 34,000 |
2018/05/10 | 621 | 627 | 613 | 624 | +4 | +0.6% | 41,000 |
2018/05/09 | 611 | 623 | 611 | 620 | +6 | +1% | 55,000 |
1551~
1600
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