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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 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 |
| 2024/01/26 | 2,610 | 2,639 | 2,605 | 2,607 | -2 | -0.1% | 65,700 |
| 2024/01/25 | 2,573 | 2,609 | 2,563 | 2,609 | +36 | +1.4% | 68,800 |
| 2024/01/24 | 2,567 | 2,585 | 2,565 | 2,573 | +5 | +0.2% | 41,300 |
| 2024/01/23 | 2,560 | 2,569 | 2,550 | 2,568 | +16 | +0.6% | 38,200 |
| 2024/01/22 | 2,540 | 2,552 | 2,532 | 2,552 | +38 | +1.5% | 53,700 |
| 2024/01/19 | 2,522 | 2,522 | 2,501 | 2,514 | -8 | -0.3% | 43,300 |
| 2024/01/18 | 2,501 | 2,524 | 2,501 | 2,522 | +20 | +0.8% | 24,200 |
| 2024/01/17 | 2,522 | 2,536 | 2,502 | 2,502 | -33 | -1.3% | 55,700 |
| 2024/01/16 | 2,534 | 2,547 | 2,515 | 2,535 | -7 | -0.3% | 37,800 |
| 2024/01/15 | 2,500 | 2,549 | 2,500 | 2,542 | +42 | +1.7% | 46,800 |
| 2024/01/12 | 2,572 | 2,577 | 2,500 | 2,500 | -72 | -2.8% | 77,700 |
| 2024/01/11 | 2,575 | 2,592 | 2,570 | 2,572 | -1 | ±0% | 49,700 |
| 2024/01/10 | 2,575 | 2,587 | 2,558 | 2,573 | -2 | -0.1% | 43,200 |
| 2024/01/09 | 2,553 | 2,579 | 2,541 | 2,575 | +33 | +1.3% | 57,800 |
| 2024/01/05 | 2,580 | 2,584 | 2,540 | 2,542 | -23 | -0.9% | 57,600 |
| 2024/01/04 | 2,565 | 2,574 | 2,536 | 2,565 | +12 | +0.5% | 67,300 |
| 2023/12/29 | 2,523 | 2,561 | 2,523 | 2,553 | +31 | +1.2% | 60,600 |
| 2023/12/28 | 2,520 | 2,552 | 2,515 | 2,522 | -112 | -4.3% | 126,400 |
| 2023/12/27 | 2,630 | 2,645 | 2,596 | 2,634 | -1 | ±0% | 267,800 |
| 2023/12/26 | 2,660 | 2,661 | 2,621 | 2,635 | -30 | -1.1% | 118,600 |
301～
350
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
