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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 516 | 523 | 514 | 520 | +4 | +0.8% | 93,000 |
| 2017/04/26 | 522 | 522 | 515 | 516 | +1 | +0.2% | 86,000 |
| 2017/04/25 | 513 | 519 | 511 | 515 | +8 | +1.6% | 120,000 |
| 2017/04/24 | 510 | 514 | 504 | 507 | +1 | +0.2% | 105,000 |
| 2017/04/21 | 501 | 508 | 501 | 506 | +8 | +1.6% | 83,000 |
| 2017/04/20 | 499 | 501 | 494 | 498 | +4 | +0.8% | 96,000 |
| 2017/04/19 | 493 | 498 | 491 | 494 | +1 | +0.2% | 84,000 |
| 2017/04/18 | 494 | 502 | 491 | 493 | +7 | +1.4% | 115,000 |
| 2017/04/17 | 480 | 488 | 480 | 486 | -1 | -0.2% | 61,000 |
| 2017/04/14 | 480 | 492 | 478 | 487 | +1 | +0.2% | 165,000 |
| 2017/04/13 | 491 | 491 | 479 | 486 | -14 | -2.8% | 155,000 |
| 2017/04/12 | 511 | 511 | 495 | 500 | -9 | -1.8% | 80,000 |
| 2017/04/11 | 513 | 516 | 503 | 509 | -4 | -0.8% | 103,000 |
| 2017/04/10 | 510 | 518 | 509 | 513 | +2 | +0.4% | 48,000 |
| 2017/04/07 | 520 | 522 | 510 | 511 | -3 | -0.6% | 106,000 |
| 2017/04/06 | 536 | 536 | 514 | 514 | -24 | -4.5% | 130,000 |
| 2017/04/05 | 541 | 543 | 535 | 538 | -8 | -1.5% | 135,000 |
| 2017/04/04 | 559 | 559 | 542 | 546 | -7 | -1.3% | 114,000 |
| 2017/04/03 | 557 | 559 | 548 | 553 | +3 | +0.5% | 147,000 |
| 2017/03/31 | 569 | 571 | 550 | 550 | -15 | -2.7% | 123,000 |
| 2017/03/30 | 573 | 575 | 565 | 565 | -11 | -1.9% | 76,000 |
| 2017/03/29 | 581 | 581 | 566 | 576 | -1 | -0.2% | 100,000 |
| 2017/03/28 | 568 | 579 | 563 | 577 | +17 | +3% | 145,000 |
| 2017/03/27 | 568 | 568 | 559 | 560 | -8 | -1.4% | 100,000 |
| 2017/03/24 | 577 | 583 | 563 | 568 | +4 | +0.7% | 160,000 |
| 2017/03/23 | 562 | 570 | 559 | 564 | +2 | +0.4% | 131,000 |
| 2017/03/22 | 571 | 575 | 558 | 562 | -14 | -2.4% | 127,000 |
| 2017/03/21 | 583 | 583 | 571 | 576 | -7 | -1.2% | 128,000 |
| 2017/03/17 | 566 | 594 | 566 | 583 | +13 | +2.3% | 302,000 |
| 2017/03/16 | 570 | 570 | 564 | 570 | +1 | +0.2% | 39,000 |
| 2017/03/15 | 570 | 572 | 564 | 569 | -1 | -0.2% | 81,000 |
| 2017/03/14 | 574 | 576 | 568 | 570 | +1 | +0.2% | 69,000 |
| 2017/03/13 | 575 | 575 | 568 | 569 | -6 | -1% | 58,000 |
| 2017/03/10 | 575 | 576 | 568 | 575 | +5 | +0.9% | 150,000 |
| 2017/03/09 | 568 | 570 | 563 | 570 | +4 | +0.7% | 55,000 |
| 2017/03/08 | 566 | 568 | 559 | 566 | ±0 | ±0% | 62,000 |
| 2017/03/07 | 573 | 575 | 563 | 566 | -8 | -1.4% | 111,000 |
| 2017/03/06 | 570 | 581 | 570 | 574 | +4 | +0.7% | 86,000 |
| 2017/03/03 | 572 | 575 | 567 | 570 | -2 | -0.3% | 74,000 |
| 2017/03/02 | 582 | 583 | 566 | 572 | +2 | +0.4% | 179,000 |
| 2017/03/01 | 571 | 574 | 563 | 570 | -1 | -0.2% | 196,000 |
| 2017/02/28 | 559 | 577 | 559 | 571 | +13 | +2.3% | 201,000 |
| 2017/02/27 | 567 | 567 | 555 | 558 | -12 | -2.1% | 110,000 |
| 2017/02/24 | 571 | 571 | 564 | 570 | -3 | -0.5% | 88,000 |
| 2017/02/23 | 573 | 578 | 571 | 573 | -2 | -0.3% | 86,000 |
| 2017/02/22 | 564 | 579 | 561 | 575 | +11 | +2% | 252,000 |
| 2017/02/21 | 569 | 570 | 562 | 564 | ±0 | ±0% | 80,000 |
| 2017/02/20 | 570 | 572 | 561 | 564 | -8 | -1.4% | 104,000 |
| 2017/02/17 | 567 | 574 | 565 | 572 | +5 | +0.9% | 152,000 |
| 2017/02/16 | 564 | 569 | 561 | 567 | +5 | +0.9% | 204,000 |
1851～
1900
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
