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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,599 | 2,638 | 2,588 | 2,638 | +39 | +1.5% | 22,200 |
| 2024/08/26 | 2,600 | 2,605 | 2,587 | 2,599 | -8 | -0.3% | 27,700 |
| 2024/08/23 | 2,588 | 2,610 | 2,588 | 2,607 | +19 | +0.7% | 15,400 |
| 2024/08/22 | 2,604 | 2,610 | 2,571 | 2,588 | -5 | -0.2% | 28,700 |
| 2024/08/21 | 2,590 | 2,603 | 2,575 | 2,593 | -4 | -0.2% | 24,100 |
| 2024/08/20 | 2,565 | 2,613 | 2,565 | 2,597 | +43 | +1.7% | 29,800 |
| 2024/08/19 | 2,604 | 2,604 | 2,554 | 2,554 | -50 | -1.9% | 42,400 |
| 2024/08/16 | 2,566 | 2,604 | 2,550 | 2,604 | +85 | +3.4% | 30,600 |
| 2024/08/15 | 2,515 | 2,539 | 2,512 | 2,519 | +7 | +0.3% | 50,200 |
| 2024/08/14 | 2,496 | 2,513 | 2,470 | 2,512 | +34 | +1.4% | 57,300 |
| 2024/08/13 | 2,450 | 2,478 | 2,415 | 2,478 | -77 | -3% | 130,100 |
| 2024/08/09 | 2,600 | 2,620 | 2,532 | 2,555 | +5 | +0.2% | 56,300 |
| 2024/08/08 | 2,513 | 2,597 | 2,509 | 2,550 | +10 | +0.4% | 64,000 |
| 2024/08/07 | 2,520 | 2,585 | 2,499 | 2,540 | -29 | -1.1% | 85,700 |
| 2024/08/06 | 2,463 | 2,600 | 2,449 | 2,569 | +232 | +9.9% | 117,400 |
| 2024/08/05 | 2,516 | 2,536 | 2,281 | 2,337 | -329 | -12.3% | 158,400 |
| 2024/08/02 | 2,769 | 2,771 | 2,657 | 2,666 | -153 | -5.4% | 126,400 |
| 2024/08/01 | 2,884 | 2,884 | 2,800 | 2,819 | -80 | -2.8% | 53,500 |
| 2024/07/31 | 2,835 | 2,900 | 2,822 | 2,899 | +74 | +2.6% | 34,700 |
| 2024/07/30 | 2,874 | 2,876 | 2,820 | 2,825 | -45 | -1.6% | 44,500 |
| 2024/07/29 | 2,843 | 2,871 | 2,830 | 2,870 | +37 | +1.3% | 43,900 |
| 2024/07/26 | 2,822 | 2,849 | 2,816 | 2,833 | +16 | +0.6% | 29,400 |
| 2024/07/25 | 2,842 | 2,849 | 2,793 | 2,817 | -38 | -1.3% | 52,700 |
| 2024/07/24 | 2,895 | 2,895 | 2,852 | 2,855 | -45 | -1.6% | 43,100 |
| 2024/07/23 | 2,887 | 2,904 | 2,878 | 2,900 | +30 | +1% | 32,800 |
| 2024/07/22 | 2,930 | 2,930 | 2,870 | 2,870 | -60 | -2% | 59,200 |
| 2024/07/19 | 2,965 | 2,965 | 2,906 | 2,930 | -33 | -1.1% | 47,700 |
| 2024/07/18 | 2,970 | 2,980 | 2,943 | 2,963 | -6 | -0.2% | 74,500 |
| 2024/07/17 | 2,959 | 3,020 | 2,958 | 2,969 | +31 | +1.1% | 144,100 |
| 2024/07/16 | 2,960 | 2,961 | 2,926 | 2,938 | +10 | +0.3% | 68,200 |
| 2024/07/12 | 2,942 | 2,977 | 2,916 | 2,928 | -9 | -0.3% | 80,000 |
| 2024/07/11 | 2,915 | 2,937 | 2,902 | 2,937 | +25 | +0.9% | 76,700 |
| 2024/07/10 | 2,915 | 2,927 | 2,885 | 2,912 | -2 | -0.1% | 65,800 |
| 2024/07/09 | 2,955 | 3,005 | 2,909 | 2,914 | -3 | -0.1% | 172,700 |
| 2024/07/08 | 2,985 | 2,985 | 2,875 | 2,917 | -54 | -1.8% | 408,000 |
| 2024/07/05 | 3,035 | 3,065 | 2,967 | 2,971 | -44 | -1.5% | 80,500 |
| 2024/07/04 | 2,987 | 3,015 | 2,962 | 3,015 | +33 | +1.1% | 54,200 |
| 2024/07/03 | 2,957 | 2,989 | 2,942 | 2,982 | +55 | +1.9% | 65,200 |
| 2024/07/02 | 2,941 | 2,974 | 2,911 | 2,927 | +36 | +1.2% | 142,400 |
| 2024/07/01 | 2,874 | 2,905 | 2,830 | 2,891 | +58 | +2% | 166,600 |
| 2024/06/28 | 2,891 | 2,907 | 2,833 | 2,833 | -56 | -1.9% | 61,500 |
| 2024/06/27 | 2,883 | 2,917 | 2,871 | 2,889 | -18 | -0.6% | 54,200 |
| 2024/06/26 | 2,880 | 2,923 | 2,880 | 2,907 | +29 | +1% | 83,500 |
| 2024/06/25 | 2,839 | 2,904 | 2,839 | 2,878 | +29 | +1% | 113,900 |
| 2024/06/24 | 2,750 | 2,887 | 2,750 | 2,849 | +74 | +2.7% | 307,300 |
| 2024/06/21 | 2,837 | 2,866 | 2,759 | 2,775 | -60 | -2.1% | 67,200 |
| 2024/06/20 | 2,821 | 2,836 | 2,809 | 2,835 | +10 | +0.4% | 33,400 |
| 2024/06/19 | 2,807 | 2,846 | 2,800 | 2,825 | +17 | +0.6% | 25,800 |
| 2024/06/18 | 2,790 | 2,827 | 2,777 | 2,808 | +22 | +0.8% | 28,400 |
| 2024/06/17 | 2,830 | 2,832 | 2,766 | 2,786 | -94 | -3.3% | 77,000 |
251～
300
件表示中 / 3777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 | 516,000円 | +4.7% | +9.6% | 3.78% | 13.25倍 | 0.95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 |
| 大有機 | 295,100円 | +4.0% | +9.4% | 2.34% | 17.15倍 | 1.35倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 462,500円 | -1.7% | -17.2% | 4.32% | 9.05倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 196,800円 | -0.2% | -13.8% | 4.07% | 10.74倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| リケンテクノス | 120,200円 | +4.6% | -2.7% | 3.41% | 10.23倍 | 0.91倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
