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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 548 | 565 | 548 | 562 | +16 | +2.9% | 290,000 |
| 2017/02/14 | 538 | 558 | 529 | 546 | -2 | -0.4% | 1,054,000 |
| 2017/02/13 | 545 | 554 | 536 | 548 | +5 | +0.9% | 238,000 |
| 2017/02/10 | 549 | 550 | 537 | 543 | -4 | -0.7% | 192,000 |
| 2017/02/09 | 548 | 553 | 543 | 547 | +1 | +0.2% | 171,000 |
| 2017/02/08 | 542 | 549 | 541 | 546 | +1 | +0.2% | 85,000 |
| 2017/02/07 | 548 | 551 | 541 | 545 | -4 | -0.7% | 144,000 |
| 2017/02/06 | 547 | 559 | 542 | 549 | +10 | +1.9% | 275,000 |
| 2017/02/03 | 528 | 540 | 526 | 539 | +6 | +1.1% | 185,000 |
| 2017/02/02 | 535 | 540 | 531 | 533 | -1 | -0.2% | 167,000 |
| 2017/02/01 | 532 | 535 | 521 | 534 | -2 | -0.4% | 181,000 |
| 2017/01/31 | 532 | 539 | 532 | 536 | -3 | -0.6% | 209,000 |
| 2017/01/30 | 523 | 542 | 522 | 539 | +13 | +2.5% | 166,000 |
| 2017/01/27 | 533 | 533 | 522 | 526 | ±0 | ±0% | 123,000 |
| 2017/01/26 | 537 | 537 | 522 | 526 | -1 | -0.2% | 118,000 |
| 2017/01/25 | 512 | 531 | 509 | 527 | +18 | +3.5% | 265,000 |
| 2017/01/24 | 512 | 514 | 508 | 509 | -5 | -1% | 52,000 |
| 2017/01/23 | 509 | 518 | 504 | 514 | +5 | +1% | 125,000 |
| 2017/01/20 | 506 | 512 | 502 | 509 | +2 | +0.4% | 136,000 |
| 2017/01/19 | 507 | 513 | 503 | 507 | +1 | +0.2% | 160,000 |
| 2017/01/18 | 504 | 507 | 497 | 506 | +3 | +0.6% | 208,000 |
| 2017/01/17 | 513 | 513 | 502 | 503 | -12 | -2.3% | 170,000 |
| 2017/01/16 | 516 | 517 | 501 | 515 | -1 | -0.2% | 221,000 |
| 2017/01/13 | 514 | 518 | 511 | 516 | +2 | +0.4% | 136,000 |
| 2017/01/12 | 510 | 516 | 504 | 514 | +2 | +0.4% | 202,000 |
| 2017/01/11 | 509 | 514 | 503 | 512 | +3 | +0.6% | 157,000 |
| 2017/01/10 | 515 | 515 | 499 | 509 | -8 | -1.5% | 286,000 |
| 2017/01/06 | 510 | 517 | 502 | 517 | +6 | +1.2% | 257,000 |
| 2017/01/05 | 509 | 516 | 499 | 511 | +2 | +0.4% | 298,000 |
| 2017/01/04 | 496 | 509 | 496 | 509 | +13 | +2.6% | 279,000 |
| 2016/12/30 | 487 | 499 | 475 | 496 | +7 | +1.4% | 199,000 |
| 2016/12/29 | 501 | 501 | 489 | 489 | -14 | -2.8% | 171,000 |
| 2016/12/28 | 502 | 507 | 496 | 503 | -1 | -0.2% | 265,000 |
| 2016/12/27 | 502 | 507 | 501 | 504 | -2 | -0.4% | 216,000 |
| 2016/12/26 | 509 | 509 | 501 | 506 | -5 | -1% | 299,000 |
| 2016/12/22 | 540 | 542 | 502 | 511 | +26 | +5.4% | 1,202,000 |
| 2016/12/21 | 492 | 493 | 482 | 485 | -8 | -1.6% | 143,000 |
| 2016/12/20 | 495 | 496 | 487 | 493 | ±0 | ±0% | 96,000 |
| 2016/12/19 | 495 | 506 | 492 | 493 | -3 | -0.6% | 160,000 |
| 2016/12/16 | 487 | 498 | 485 | 496 | +12 | +2.5% | 190,000 |
| 2016/12/15 | 476 | 486 | 476 | 484 | +8 | +1.7% | 165,000 |
| 2016/12/14 | 485 | 485 | 476 | 476 | -6 | -1.2% | 70,000 |
| 2016/12/13 | 472 | 484 | 467 | 482 | +3 | +0.6% | 116,000 |
| 2016/12/12 | 485 | 486 | 469 | 479 | -1 | -0.2% | 146,000 |
| 2016/12/09 | 483 | 486 | 473 | 480 | -8 | -1.6% | 176,000 |
| 2016/12/08 | 496 | 497 | 483 | 488 | -1 | -0.2% | 195,000 |
| 2016/12/07 | 459 | 499 | 458 | 489 | +37 | +8.2% | 412,000 |
| 2016/12/06 | 470 | 470 | 446 | 452 | -13 | -2.8% | 398,000 |
| 2016/12/05 | 462 | 470 | 462 | 465 | -1 | -0.2% | 287,000 |
| 2016/12/02 | 490 | 491 | 466 | 466 | -31 | -6.2% | 426,000 |
1901～
1950
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
