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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 445 | 452 | 433 | 442 | -11 | -2.4% | 173,000 |
| 2013/03/28 | 450 | 458 | 445 | 453 | +15 | +3.4% | 272,000 |
| 2013/03/27 | 432 | 440 | 432 | 438 | +5 | +1.2% | 101,000 |
| 2013/03/26 | 429 | 436 | 429 | 433 | +1 | +0.2% | 92,000 |
| 2013/03/25 | 436 | 437 | 429 | 432 | -4 | -0.9% | 90,000 |
| 2013/03/22 | 442 | 442 | 429 | 436 | -6 | -1.4% | 138,000 |
| 2013/03/21 | 434 | 444 | 431 | 442 | +11 | +2.6% | 94,000 |
| 2013/03/19 | 439 | 439 | 430 | 431 | -2 | -0.5% | 125,000 |
| 2013/03/18 | 439 | 439 | 431 | 433 | -6 | -1.4% | 103,000 |
| 2013/03/15 | 448 | 448 | 425 | 439 | -4 | -0.9% | 196,000 |
| 2013/03/14 | 447 | 448 | 433 | 443 | -1 | -0.2% | 113,000 |
| 2013/03/13 | 423 | 446 | 421 | 444 | +23 | +5.5% | 196,000 |
| 2013/03/12 | 433 | 433 | 415 | 421 | -19 | -4.3% | 315,000 |
| 2013/03/11 | 434 | 446 | 434 | 440 | +7 | +1.6% | 126,000 |
| 2013/03/08 | 427 | 435 | 425 | 433 | +9 | +2.1% | 279,000 |
| 2013/03/07 | 425 | 440 | 420 | 424 | -1 | -0.2% | 259,000 |
| 2013/03/06 | 413 | 427 | 412 | 425 | +25 | +6.3% | 214,000 |
| 2013/03/05 | 402 | 424 | 400 | 400 | -9 | -2.2% | 245,000 |
| 2013/03/04 | 401 | 411 | 399 | 409 | +9 | +2.3% | 136,000 |
| 2013/03/01 | 398 | 402 | 394 | 400 | -1 | -0.2% | 154,000 |
| 2013/02/28 | 401 | 406 | 398 | 401 | +3 | +0.8% | 178,000 |
| 2013/02/27 | 416 | 420 | 396 | 398 | -19 | -4.6% | 240,000 |
| 2013/02/26 | 411 | 427 | 410 | 417 | -5 | -1.2% | 163,000 |
| 2013/02/25 | 422 | 430 | 420 | 422 | +6 | +1.4% | 243,000 |
| 2013/02/22 | 413 | 422 | 409 | 416 | ±0 | ±0% | 235,000 |
| 2013/02/21 | 408 | 417 | 402 | 416 | -6 | -1.4% | 484,000 |
| 2013/02/20 | 408 | 432 | 401 | 422 | +35 | +9% | 1,094,000 |
| 2013/02/19 | 360 | 393 | 360 | 387 | +29 | +8.1% | 500,000 |
| 2013/02/18 | 354 | 358 | 353 | 358 | ±0 | ±0% | 88,000 |
| 2013/02/15 | 354 | 358 | 333 | 358 | +1 | +0.3% | 275,000 |
| 2013/02/14 | 332 | 358 | 332 | 357 | +20 | +5.9% | 282,000 |
| 2013/02/13 | 329 | 339 | 323 | 337 | +14 | +4.3% | 272,000 |
| 2013/02/12 | 306 | 325 | 306 | 323 | +16 | +5.2% | 361,000 |
| 2013/02/08 | 306 | 309 | 303 | 307 | +1 | +0.3% | 59,000 |
| 2013/02/07 | 307 | 307 | 302 | 306 | +4 | +1.3% | 78,000 |
| 2013/02/06 | 301 | 304 | 301 | 302 | +3 | +1% | 29,000 |
| 2013/02/05 | 303 | 310 | 299 | 299 | -11 | -3.5% | 78,000 |
| 2013/02/04 | 309 | 312 | 305 | 310 | +6 | +2% | 115,000 |
| 2013/02/01 | 303 | 306 | 296 | 304 | -1 | -0.3% | 164,000 |
| 2013/01/31 | 310 | 310 | 304 | 305 | -5 | -1.6% | 77,000 |
| 2013/01/30 | 318 | 318 | 308 | 310 | -1 | -0.3% | 107,000 |
| 2013/01/29 | 311 | 315 | 311 | 311 | +1 | +0.3% | 116,000 |
| 2013/01/28 | 320 | 320 | 309 | 310 | +22 | +7.6% | 343,000 |
| 2013/01/25 | 280 | 289 | 280 | 288 | +8 | +2.9% | 90,000 |
| 2013/01/24 | 282 | 282 | 271 | 280 | -2 | -0.7% | 49,000 |
| 2013/01/23 | 282 | 283 | 280 | 282 | ±0 | ±0% | 44,000 |
| 2013/01/22 | 286 | 286 | 281 | 282 | +2 | +0.7% | 75,000 |
| 2013/01/21 | 280 | 281 | 280 | 280 | ±0 | ±0% | 41,000 |
| 2013/01/18 | 276 | 281 | 276 | 280 | +7 | +2.6% | 65,000 |
| 2013/01/17 | 272 | 277 | 272 | 273 | +3 | +1.1% | 60,000 |
2851～
2900
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
