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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 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 |
251～
300
件表示中 / 3683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 | 385,000円 | +4.7% | +9.6% | 5.06% | 10.02倍 | 0.71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 |
| Ａｉロボティク | 427,000円 | +98.3% | +90.4% | 0.00% | 30.22倍 | 20.61倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 129,300円 | +6.9% | +27.4% | 1.55% | 32.33倍 | 1.31倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 関電化 | 82,200円 | -2.1% | - | 1.95% | 16.57倍 | 0.72倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 362,500円 | +16.6% | +33.8% | 4.69% | 14.26倍 | 0.93倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
