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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,994 | 3,005 | 2,988 | 3,005 | +11 | +0.4% | 10,100 |
| 2024/05/24 | 2,963 | 3,010 | 2,958 | 2,994 | +12 | +0.4% | 10,700 |
| 2024/05/23 | 2,994 | 2,995 | 2,963 | 2,982 | -12 | -0.4% | 18,100 |
| 2024/05/22 | 3,020 | 3,020 | 2,986 | 2,994 | -11 | -0.4% | 25,000 |
| 2024/05/21 | 2,998 | 3,020 | 2,984 | 3,005 | +22 | +0.7% | 15,100 |
| 2024/05/20 | 2,963 | 2,990 | 2,954 | 2,983 | +50 | +1.7% | 16,100 |
| 2024/05/17 | 2,901 | 2,933 | 2,901 | 2,933 | +20 | +0.7% | 14,500 |
| 2024/05/16 | 3,000 | 3,000 | 2,913 | 2,913 | -85 | -2.8% | 37,700 |
| 2024/05/15 | 3,070 | 3,070 | 2,988 | 2,998 | -72 | -2.3% | 40,800 |
| 2024/05/14 | 3,150 | 3,150 | 3,025 | 3,070 | -75 | -2.4% | 45,500 |
| 2024/05/13 | 3,135 | 3,165 | 3,110 | 3,145 | +10 | +0.3% | 23,300 |
| 2024/05/10 | 3,135 | 3,155 | 3,125 | 3,135 | -10 | -0.3% | 10,500 |
| 2024/05/09 | 3,135 | 3,160 | 3,130 | 3,145 | +15 | +0.5% | 10,700 |
| 2024/05/08 | 3,125 | 3,150 | 3,125 | 3,130 | +5 | +0.2% | 6,900 |
| 2024/05/07 | 3,105 | 3,150 | 3,105 | 3,125 | +20 | +0.6% | 13,100 |
| 2024/05/02 | 3,115 | 3,125 | 3,100 | 3,105 | ±0 | ±0% | 7,300 |
| 2024/05/01 | 3,125 | 3,125 | 3,090 | 3,105 | -30 | -1% | 10,500 |
| 2024/04/30 | 3,105 | 3,140 | 3,080 | 3,135 | +45 | +1.5% | 16,400 |
| 2024/04/26 | 3,055 | 3,125 | 3,050 | 3,090 | +5 | +0.2% | 17,000 |
| 2024/04/25 | 3,095 | 3,115 | 3,085 | 3,085 | -15 | -0.5% | 12,500 |
| 2024/04/24 | 3,100 | 3,120 | 3,080 | 3,100 | -10 | -0.3% | 14,500 |
| 2024/04/23 | 3,120 | 3,135 | 3,085 | 3,110 | -15 | -0.5% | 12,100 |
| 2024/04/22 | 3,130 | 3,135 | 3,075 | 3,125 | +100 | +3.3% | 44,900 |
| 2024/04/19 | 3,070 | 3,070 | 2,988 | 3,025 | -50 | -1.6% | 29,800 |
| 2024/04/18 | 3,065 | 3,075 | 3,030 | 3,075 | +50 | +1.7% | 12,400 |
| 2024/04/17 | 3,070 | 3,090 | 3,025 | 3,025 | -35 | -1.1% | 16,700 |
| 2024/04/16 | 3,110 | 3,130 | 3,060 | 3,060 | -90 | -2.9% | 20,600 |
| 2024/04/15 | 3,105 | 3,160 | 3,100 | 3,150 | +5 | +0.2% | 7,400 |
| 2024/04/12 | 3,185 | 3,185 | 3,135 | 3,145 | -35 | -1.1% | 14,200 |
| 2024/04/11 | 3,135 | 3,200 | 3,130 | 3,180 | +20 | +0.6% | 14,900 |
| 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 |
251～
300
件表示中 / 3713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 | 429,500円 | +4.7% | +9.6% | 4.54% | 11.07倍 | 0.78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 | 251,300円 | +4.0% | +9.4% | 2.71% | 14.60倍 | 1.12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 |
| 大日精 | 309,500円 | +2.0% | +5.6% | 5.62% | 8.71倍 | 0.41倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| メック | 254,000円 | +9.7% | +8.9% | 2.17% | 13.21倍 | 1.77倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 新日製薬 | 226,100円 | +4.9% | +10.2% | 2.30% | 15.41倍 | 2.26倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
