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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 255 | 260 | 255 | 257 | -5 | -1.9% | 90,000 |
| 2011/06/01 | 264 | 264 | 259 | 262 | -2 | -0.8% | 164,000 |
| 2011/05/31 | 261 | 266 | 260 | 264 | +5 | +1.9% | 188,000 |
| 2011/05/30 | 252 | 259 | 250 | 259 | +7 | +2.8% | 97,000 |
| 2011/05/27 | 252 | 253 | 250 | 252 | ±0 | ±0% | 32,000 |
| 2011/05/26 | 245 | 257 | 245 | 252 | +11 | +4.6% | 161,000 |
| 2011/05/25 | 243 | 246 | 240 | 241 | -2 | -0.8% | 50,000 |
| 2011/05/24 | 244 | 244 | 240 | 243 | -2 | -0.8% | 37,000 |
| 2011/05/23 | 246 | 252 | 244 | 245 | ±0 | ±0% | 74,000 |
| 2011/05/20 | 245 | 247 | 245 | 245 | ±0 | ±0% | 32,000 |
| 2011/05/19 | 248 | 249 | 245 | 245 | ±0 | ±0% | 61,000 |
| 2011/05/18 | 246 | 246 | 238 | 245 | -2 | -0.8% | 110,000 |
| 2011/05/17 | 248 | 251 | 247 | 247 | -5 | -2% | 48,000 |
| 2011/05/16 | 253 | 254 | 251 | 252 | -3 | -1.2% | 64,000 |
| 2011/05/13 | 262 | 262 | 252 | 255 | -7 | -2.7% | 107,000 |
| 2011/05/12 | 260 | 264 | 258 | 262 | ±0 | ±0% | 65,000 |
| 2011/05/11 | 264 | 265 | 261 | 262 | -1 | -0.4% | 58,000 |
| 2011/05/10 | 263 | 266 | 263 | 263 | -3 | -1.1% | 69,000 |
| 2011/05/09 | 266 | 270 | 264 | 266 | ±0 | ±0% | 75,000 |
| 2011/05/06 | 265 | 266 | 261 | 266 | -2 | -0.7% | 101,000 |
| 2011/05/02 | 259 | 268 | 257 | 268 | +13 | +5.1% | 218,000 |
| 2011/04/28 | 258 | 259 | 255 | 255 | -2 | -0.8% | 128,000 |
| 2011/04/27 | 257 | 257 | 254 | 257 | +3 | +1.2% | 79,000 |
| 2011/04/26 | 256 | 258 | 252 | 254 | ±0 | ±0% | 130,000 |
| 2011/04/25 | 252 | 256 | 251 | 254 | +1 | +0.4% | 106,000 |
| 2011/04/22 | 255 | 255 | 251 | 253 | +2 | +0.8% | 135,000 |
| 2011/04/21 | 250 | 254 | 250 | 251 | +1 | +0.4% | 62,000 |
| 2011/04/20 | 249 | 252 | 249 | 250 | +1 | +0.4% | 50,000 |
| 2011/04/19 | 249 | 250 | 247 | 249 | -5 | -2% | 69,000 |
| 2011/04/18 | 255 | 259 | 250 | 254 | -1 | -0.4% | 63,000 |
| 2011/04/15 | 256 | 258 | 254 | 255 | +1 | +0.4% | 62,000 |
| 2011/04/14 | 253 | 256 | 250 | 254 | +4 | +1.6% | 86,000 |
| 2011/04/13 | 248 | 253 | 247 | 250 | +2 | +0.8% | 86,000 |
| 2011/04/12 | 254 | 254 | 248 | 248 | -11 | -4.2% | 169,000 |
| 2011/04/11 | 266 | 270 | 255 | 259 | -2 | -0.8% | 208,000 |
| 2011/04/08 | 250 | 263 | 246 | 261 | +14 | +5.7% | 209,000 |
| 2011/04/07 | 251 | 255 | 247 | 247 | -7 | -2.8% | 133,000 |
| 2011/04/06 | 265 | 265 | 250 | 254 | -11 | -4.2% | 218,000 |
| 2011/04/05 | 279 | 280 | 258 | 265 | -18 | -6.4% | 411,000 |
| 2011/04/04 | 288 | 290 | 278 | 283 | +1 | +0.4% | 455,000 |
| 2011/04/01 | 300 | 302 | 280 | 282 | +13 | +4.8% | 1,404,000 |
| 2011/03/31 | 244 | 272 | 243 | 269 | +30 | +12.6% | 482,000 |
| 2011/03/30 | 224 | 241 | 224 | 239 | +15 | +6.7% | 192,000 |
| 2011/03/29 | 228 | 228 | 217 | 224 | -3 | -1.3% | 71,000 |
| 2011/03/28 | 221 | 227 | 216 | 227 | +4 | +1.8% | 158,000 |
| 2011/03/25 | 232 | 233 | 222 | 223 | -7 | -3% | 160,000 |
| 2011/03/24 | 236 | 236 | 230 | 230 | +2 | +0.9% | 150,000 |
| 2011/03/23 | 231 | 232 | 222 | 228 | -4 | -1.7% | 109,000 |
| 2011/03/22 | 232 | 238 | 223 | 232 | +26 | +12.6% | 262,000 |
| 2011/03/18 | 194 | 216 | 193 | 206 | +22 | +12% | 209,000 |
3301～
3350
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
