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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 283 | 285 | 282 | 282 | -1 | -0.4% | 12,000 |
| 2016/07/04 | 285 | 287 | 283 | 283 | +1 | +0.4% | 23,000 |
| 2016/07/01 | 282 | 286 | 281 | 282 | +3 | +1.1% | 60,000 |
| 2016/06/30 | 284 | 284 | 279 | 279 | -1 | -0.4% | 31,000 |
| 2016/06/29 | 280 | 282 | 277 | 280 | +5 | +1.8% | 34,000 |
| 2016/06/28 | 270 | 279 | 266 | 275 | +4 | +1.5% | 45,000 |
| 2016/06/27 | 269 | 276 | 269 | 271 | +4 | +1.5% | 110,000 |
| 2016/06/24 | 292 | 292 | 265 | 267 | -20 | -7% | 80,000 |
| 2016/06/23 | 285 | 289 | 283 | 287 | +2 | +0.7% | 25,000 |
| 2016/06/22 | 285 | 286 | 283 | 285 | ±0 | ±0% | 64,000 |
| 2016/06/21 | 290 | 299 | 275 | 285 | -5 | -1.7% | 155,000 |
| 2016/06/20 | 294 | 296 | 290 | 290 | +2 | +0.7% | 31,000 |
| 2016/06/17 | 283 | 288 | 283 | 288 | +6 | +2.1% | 32,000 |
| 2016/06/16 | 285 | 291 | 282 | 282 | -4 | -1.4% | 23,000 |
| 2016/06/15 | 286 | 290 | 285 | 286 | ±0 | ±0% | 26,000 |
| 2016/06/14 | 285 | 291 | 285 | 286 | -5 | -1.7% | 53,000 |
| 2016/06/13 | 299 | 301 | 290 | 291 | -13 | -4.3% | 48,000 |
| 2016/06/10 | 301 | 304 | 298 | 304 | -2 | -0.7% | 72,000 |
| 2016/06/09 | 309 | 309 | 305 | 306 | -3 | -1% | 14,000 |
| 2016/06/08 | 300 | 314 | 300 | 309 | +9 | +3% | 23,000 |
| 2016/06/07 | 297 | 304 | 297 | 300 | ±0 | ±0% | 20,000 |
| 2016/06/06 | 297 | 303 | 297 | 300 | ±0 | ±0% | 40,000 |
| 2016/06/03 | 297 | 300 | 296 | 300 | ±0 | ±0% | 30,000 |
| 2016/06/02 | 309 | 309 | 299 | 300 | -12 | -3.8% | 48,000 |
| 2016/06/01 | 315 | 318 | 309 | 312 | -9 | -2.8% | 59,000 |
| 2016/05/31 | 320 | 322 | 305 | 321 | ±0 | ±0% | 48,000 |
| 2016/05/30 | 316 | 321 | 316 | 321 | +7 | +2.2% | 33,000 |
| 2016/05/27 | 310 | 315 | 310 | 314 | +1 | +0.3% | 28,000 |
| 2016/05/26 | 302 | 315 | 302 | 313 | +11 | +3.6% | 43,000 |
| 2016/05/25 | 300 | 306 | 300 | 302 | +7 | +2.4% | 61,000 |
| 2016/05/24 | 293 | 296 | 293 | 295 | +3 | +1% | 27,000 |
| 2016/05/23 | 296 | 296 | 292 | 292 | -1 | -0.3% | 45,000 |
| 2016/05/20 | 289 | 297 | 289 | 293 | +3 | +1% | 58,000 |
| 2016/05/19 | 290 | 292 | 290 | 290 | ±0 | ±0% | 31,000 |
| 2016/05/18 | 286 | 291 | 280 | 290 | +3 | +1% | 64,000 |
| 2016/05/17 | 284 | 287 | 284 | 287 | -1 | -0.3% | 21,000 |
| 2016/05/16 | 288 | 290 | 280 | 288 | +8 | +2.9% | 56,000 |
| 2016/05/13 | 279 | 288 | 276 | 280 | +1 | +0.4% | 28,000 |
| 2016/05/12 | 277 | 282 | 277 | 279 | +1 | +0.4% | 15,000 |
| 2016/05/11 | 283 | 283 | 277 | 278 | -5 | -1.8% | 21,000 |
| 2016/05/10 | 273 | 284 | 273 | 283 | +10 | +3.7% | 37,000 |
| 2016/05/09 | 276 | 276 | 273 | 273 | -5 | -1.8% | 21,000 |
| 2016/05/06 | 278 | 280 | 274 | 278 | +3 | +1.1% | 21,000 |
| 2016/05/02 | 283 | 283 | 274 | 275 | -11 | -3.8% | 45,000 |
| 2016/04/28 | 290 | 294 | 286 | 286 | -5 | -1.7% | 50,000 |
| 2016/04/27 | 291 | 292 | 289 | 291 | -2 | -0.7% | 22,000 |
| 2016/04/26 | 293 | 293 | 289 | 293 | ±0 | ±0% | 16,000 |
| 2016/04/25 | 295 | 295 | 290 | 293 | -2 | -0.7% | 21,000 |
| 2016/04/22 | 295 | 295 | 292 | 295 | +1 | +0.3% | 36,000 |
| 2016/04/21 | 288 | 294 | 288 | 294 | +8 | +2.8% | 37,000 |
2051～
2100
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
