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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,185 | 3,185 | 3,135 | 3,145 | -35 | -1.1% | 14,200 |
| 2024/04/11 | 3,135 | 3,200 | 3,130 | 3,180 | +20 | +0.6% | 14,900 |
| 2024/04/10 | 3,135 | 3,195 | 3,135 | 3,160 | +10 | +0.3% | 10,600 |
| 2024/04/09 | 3,140 | 3,165 | 3,125 | 3,150 | +20 | +0.6% | 9,300 |
| 2024/04/08 | 3,100 | 3,140 | 3,090 | 3,130 | +45 | +1.5% | 19,100 |
| 2024/04/05 | 3,065 | 3,085 | 3,035 | 3,085 | ±0 | ±0% | 20,200 |
| 2024/04/04 | 3,100 | 3,115 | 3,070 | 3,085 | -15 | -0.5% | 19,500 |
| 2024/04/03 | 3,060 | 3,120 | 3,045 | 3,100 | +30 | +1% | 22,400 |
| 2024/04/02 | 3,120 | 3,130 | 3,070 | 3,070 | -65 | -2.1% | 24,700 |
| 2024/04/01 | 3,200 | 3,200 | 3,125 | 3,135 | ±0 | ±0% | 60,900 |
| 2024/03/29 | 3,110 | 3,150 | 3,075 | 3,135 | +50 | +1.6% | 29,300 |
| 2024/03/28 | 3,150 | 3,150 | 3,070 | 3,085 | -65 | -2.1% | 31,100 |
| 2024/03/27 | 3,165 | 3,190 | 3,135 | 3,150 | -5 | -0.2% | 22,400 |
| 2024/03/26 | 3,160 | 3,185 | 3,140 | 3,155 | -5 | -0.2% | 16,600 |
| 2024/03/25 | 3,155 | 3,185 | 3,145 | 3,160 | -10 | -0.3% | 21,600 |
| 2024/03/22 | 3,225 | 3,225 | 3,160 | 3,170 | -30 | -0.9% | 24,700 |
| 2024/03/21 | 3,200 | 3,225 | 3,170 | 3,200 | +40 | +1.3% | 22,100 |
| 2024/03/19 | 3,120 | 3,175 | 3,120 | 3,160 | +45 | +1.4% | 20,100 |
| 2024/03/18 | 3,150 | 3,150 | 3,105 | 3,115 | -5 | -0.2% | 19,800 |
| 2024/03/15 | 3,060 | 3,125 | 3,050 | 3,120 | +40 | +1.3% | 38,400 |
| 2024/03/14 | 3,080 | 3,100 | 3,050 | 3,080 | +15 | +0.5% | 22,500 |
| 2024/03/13 | 3,110 | 3,125 | 3,050 | 3,065 | -25 | -0.8% | 22,700 |
| 2024/03/12 | 3,035 | 3,095 | 3,005 | 3,090 | +55 | +1.8% | 32,100 |
| 2024/03/11 | 3,055 | 3,085 | 3,005 | 3,035 | -75 | -2.4% | 27,700 |
| 2024/03/08 | 3,055 | 3,145 | 3,050 | 3,110 | +10 | +0.3% | 42,900 |
| 2024/03/07 | 3,160 | 3,170 | 3,100 | 3,100 | -65 | -2.1% | 35,200 |
| 2024/03/06 | 3,145 | 3,180 | 3,140 | 3,165 | +25 | +0.8% | 28,600 |
| 2024/03/05 | 3,100 | 3,150 | 3,090 | 3,140 | +15 | +0.5% | 41,800 |
| 2024/03/04 | 3,200 | 3,255 | 3,125 | 3,125 | -90 | -2.8% | 44,700 |
| 2024/03/01 | 3,280 | 3,320 | 3,200 | 3,215 | -35 | -1.1% | 55,800 |
| 2024/02/29 | 3,250 | 3,300 | 3,235 | 3,250 | +15 | +0.5% | 71,200 |
| 2024/02/28 | 3,165 | 3,245 | 3,160 | 3,235 | +80 | +2.5% | 50,200 |
| 2024/02/27 | 3,145 | 3,220 | 3,135 | 3,155 | +55 | +1.8% | 69,400 |
| 2024/02/26 | 3,150 | 3,150 | 3,085 | 3,100 | -85 | -2.7% | 51,500 |
| 2024/02/22 | 3,145 | 3,185 | 3,125 | 3,185 | +75 | +2.4% | 42,200 |
| 2024/02/21 | 3,140 | 3,165 | 3,060 | 3,110 | -70 | -2.2% | 199,200 |
| 2024/02/20 | 3,150 | 3,205 | 3,150 | 3,180 | +45 | +1.4% | 44,800 |
| 2024/02/19 | 3,055 | 3,135 | 3,045 | 3,135 | +80 | +2.6% | 49,600 |
| 2024/02/16 | 3,090 | 3,120 | 3,040 | 3,055 | -45 | -1.5% | 55,400 |
| 2024/02/15 | 3,215 | 3,245 | 3,080 | 3,100 | -110 | -3.4% | 112,300 |
| 2024/02/14 | 3,275 | 3,285 | 3,160 | 3,210 | +233 | +7.8% | 166,100 |
| 2024/02/13 | 2,900 | 2,988 | 2,900 | 2,977 | +81 | +2.8% | 62,700 |
| 2024/02/09 | 2,919 | 2,938 | 2,894 | 2,896 | -47 | -1.6% | 78,100 |
| 2024/02/08 | 2,999 | 2,999 | 2,890 | 2,943 | -57 | -1.9% | 97,000 |
| 2024/02/07 | 2,950 | 3,015 | 2,936 | 3,000 | +45 | +1.5% | 57,500 |
| 2024/02/06 | 2,946 | 2,978 | 2,940 | 2,955 | +9 | +0.3% | 73,000 |
| 2024/02/05 | 2,935 | 2,964 | 2,931 | 2,946 | +26 | +0.9% | 62,800 |
| 2024/02/02 | 2,910 | 2,920 | 2,825 | 2,920 | +3 | +0.1% | 86,900 |
| 2024/02/01 | 2,840 | 2,922 | 2,826 | 2,917 | +55 | +1.9% | 97,700 |
| 2024/01/31 | 2,747 | 2,862 | 2,747 | 2,862 | +115 | +4.2% | 182,300 |
151～
200
件表示中 / 3585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 | 315,000円 | +4.0% | +5.2% | 4.92% | 8.63倍 | 0.59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 |
| 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 |
| 一工薬 | 378,000円 | +15.7% | +142.7% | 2.38% | 14.47倍 | 0.95倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 石原ケミカル | 257,200円 | +11.6% | +26.2% | 1.56% | 16.81倍 | 1.62倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| テイカ | 158,800円 | +8.5% | +24.9% | 2.39% | 15.89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
