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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 2,747 | 2,862 | 2,747 | 2,862 | +115 | +4.2% | 182,300 |
2024/01/30 | 2,760 | 2,785 | 2,714 | 2,747 | +104 | +3.9% | 290,100 |
2024/01/29 | 2,607 | 2,663 | 2,607 | 2,643 | +36 | +1.4% | 68,700 |
2024/01/26 | 2,610 | 2,639 | 2,605 | 2,607 | -2 | -0.1% | 65,700 |
2024/01/25 | 2,573 | 2,609 | 2,563 | 2,609 | +36 | +1.4% | 68,800 |
2024/01/24 | 2,567 | 2,585 | 2,565 | 2,573 | +5 | +0.2% | 41,300 |
2024/01/23 | 2,560 | 2,569 | 2,550 | 2,568 | +16 | +0.6% | 38,200 |
2024/01/22 | 2,540 | 2,552 | 2,532 | 2,552 | +38 | +1.5% | 53,700 |
2024/01/19 | 2,522 | 2,522 | 2,501 | 2,514 | -8 | -0.3% | 43,300 |
2024/01/18 | 2,501 | 2,524 | 2,501 | 2,522 | +20 | +0.8% | 24,200 |
2024/01/17 | 2,522 | 2,536 | 2,502 | 2,502 | -33 | -1.3% | 55,700 |
2024/01/16 | 2,534 | 2,547 | 2,515 | 2,535 | -7 | -0.3% | 37,800 |
2024/01/15 | 2,500 | 2,549 | 2,500 | 2,542 | +42 | +1.7% | 46,800 |
2024/01/12 | 2,572 | 2,577 | 2,500 | 2,500 | -72 | -2.8% | 77,700 |
2024/01/11 | 2,575 | 2,592 | 2,570 | 2,572 | -1 | ±0% | 49,700 |
2024/01/10 | 2,575 | 2,587 | 2,558 | 2,573 | -2 | -0.1% | 43,200 |
2024/01/09 | 2,553 | 2,579 | 2,541 | 2,575 | +33 | +1.3% | 57,800 |
2024/01/05 | 2,580 | 2,584 | 2,540 | 2,542 | -23 | -0.9% | 57,600 |
2024/01/04 | 2,565 | 2,574 | 2,536 | 2,565 | +12 | +0.5% | 67,300 |
2023/12/29 | 2,523 | 2,561 | 2,523 | 2,553 | +31 | +1.2% | 60,600 |
2023/12/28 | 2,520 | 2,552 | 2,515 | 2,522 | -112 | -4.3% | 126,400 |
2023/12/27 | 2,630 | 2,645 | 2,596 | 2,634 | -1 | ±0% | 267,800 |
2023/12/26 | 2,660 | 2,661 | 2,621 | 2,635 | -30 | -1.1% | 118,600 |
2023/12/25 | 2,692 | 2,694 | 2,662 | 2,665 | -4 | -0.1% | 80,000 |
2023/12/22 | 2,670 | 2,683 | 2,643 | 2,669 | +9 | +0.3% | 92,000 |
2023/12/21 | 2,669 | 2,684 | 2,657 | 2,660 | -22 | -0.8% | 54,800 |
2023/12/20 | 2,682 | 2,699 | 2,679 | 2,682 | +5 | +0.2% | 35,100 |
2023/12/19 | 2,668 | 2,684 | 2,640 | 2,677 | +9 | +0.3% | 71,800 |
2023/12/18 | 2,675 | 2,676 | 2,638 | 2,668 | -20 | -0.7% | 49,600 |
2023/12/15 | 2,655 | 2,688 | 2,655 | 2,688 | +25 | +0.9% | 79,500 |
2023/12/14 | 2,697 | 2,713 | 2,653 | 2,663 | -59 | -2.2% | 104,700 |
2023/12/13 | 2,736 | 2,748 | 2,699 | 2,722 | +67 | +2.5% | 106,100 |
2023/12/12 | 2,709 | 2,709 | 2,655 | 2,655 | -55 | -2% | 103,300 |
2023/12/11 | 2,704 | 2,724 | 2,683 | 2,710 | +56 | +2.1% | 101,000 |
2023/12/08 | 2,728 | 2,728 | 2,644 | 2,654 | -74 | -2.7% | 82,700 |
2023/12/07 | 2,746 | 2,754 | 2,722 | 2,728 | -29 | -1.1% | 55,000 |
2023/12/06 | 2,726 | 2,770 | 2,726 | 2,757 | +39 | +1.4% | 42,200 |
2023/12/05 | 2,760 | 2,784 | 2,718 | 2,718 | -48 | -1.7% | 53,800 |
2023/12/04 | 2,787 | 2,801 | 2,766 | 2,766 | -39 | -1.4% | 59,500 |
2023/12/01 | 2,815 | 2,830 | 2,801 | 2,805 | -13 | -0.5% | 39,900 |
2023/11/30 | 2,812 | 2,826 | 2,752 | 2,818 | -6 | -0.2% | 59,000 |
2023/11/29 | 2,820 | 2,839 | 2,809 | 2,824 | -7 | -0.2% | 35,600 |
2023/11/28 | 2,812 | 2,863 | 2,812 | 2,831 | +19 | +0.7% | 29,700 |
2023/11/27 | 2,839 | 2,839 | 2,803 | 2,812 | +18 | +0.6% | 26,500 |
2023/11/24 | 2,776 | 2,813 | 2,774 | 2,794 | +38 | +1.4% | 36,000 |
2023/11/22 | 2,748 | 2,780 | 2,748 | 2,756 | +6 | +0.2% | 24,800 |
2023/11/21 | 2,731 | 2,757 | 2,717 | 2,750 | +20 | +0.7% | 26,900 |
2023/11/20 | 2,768 | 2,779 | 2,723 | 2,730 | -33 | -1.2% | 32,500 |
2023/11/17 | 2,710 | 2,774 | 2,710 | 2,763 | +30 | +1.1% | 29,600 |
2023/11/16 | 2,697 | 2,733 | 2,692 | 2,733 | +55 | +2.1% | 31,300 |
201~
250
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