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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 205 | 208 | 205 | 207 | +1 | +0.5% | 27,000 |
| 2010/10/18 | 203 | 206 | 202 | 206 | +2 | +1% | 27,000 |
| 2010/10/15 | 208 | 208 | 203 | 204 | -6 | -2.9% | 32,000 |
| 2010/10/14 | 211 | 211 | 207 | 210 | -1 | -0.5% | 51,000 |
| 2010/10/13 | 213 | 213 | 211 | 211 | -2 | -0.9% | 18,000 |
| 2010/10/12 | 219 | 219 | 213 | 213 | -6 | -2.7% | 35,000 |
| 2010/10/08 | 215 | 220 | 215 | 219 | +2 | +0.9% | 18,000 |
| 2010/10/07 | 213 | 218 | 213 | 217 | +2 | +0.9% | 24,000 |
| 2010/10/06 | 216 | 217 | 215 | 215 | -1 | -0.5% | 54,000 |
| 2010/10/05 | 213 | 219 | 211 | 216 | +1 | +0.5% | 32,000 |
| 2010/10/04 | 222 | 222 | 215 | 215 | -7 | -3.2% | 54,000 |
| 2010/10/01 | 226 | 226 | 221 | 222 | -2 | -0.9% | 82,000 |
| 2010/09/30 | 227 | 228 | 223 | 224 | -4 | -1.8% | 57,000 |
| 2010/09/29 | 224 | 229 | 224 | 228 | +4 | +1.8% | 49,000 |
| 2010/09/28 | 220 | 226 | 220 | 224 | +4 | +1.8% | 69,000 |
| 2010/09/27 | 227 | 230 | 208 | 220 | -7 | -3.1% | 254,000 |
| 2010/09/24 | 222 | 228 | 218 | 227 | +1 | +0.4% | 93,000 |
| 2010/09/22 | 226 | 226 | 224 | 226 | +3 | +1.3% | 28,000 |
| 2010/09/21 | 228 | 232 | 221 | 223 | +2 | +0.9% | 80,000 |
| 2010/09/17 | 213 | 222 | 213 | 221 | +6 | +2.8% | 72,000 |
| 2010/09/16 | 216 | 216 | 215 | 215 | -2 | -0.9% | 8,000 |
| 2010/09/15 | 210 | 217 | 210 | 217 | +5 | +2.4% | 22,000 |
| 2010/09/14 | 214 | 215 | 210 | 212 | -1 | -0.5% | 54,000 |
| 2010/09/13 | 215 | 216 | 208 | 213 | -3 | -1.4% | 60,000 |
| 2010/09/10 | 217 | 217 | 215 | 216 | +5 | +2.4% | 81,000 |
| 2010/09/09 | 212 | 212 | 209 | 211 | +3 | +1.4% | 19,000 |
| 2010/09/08 | 210 | 212 | 207 | 208 | -2 | -1% | 15,000 |
| 2010/09/07 | 214 | 216 | 210 | 210 | -4 | -1.9% | 48,000 |
| 2010/09/06 | 212 | 216 | 208 | 214 | +2 | +0.9% | 23,000 |
| 2010/09/03 | 202 | 213 | 202 | 212 | +9 | +4.4% | 45,000 |
| 2010/09/02 | 213 | 217 | 201 | 203 | -10 | -4.7% | 72,000 |
| 2010/09/01 | 220 | 220 | 213 | 213 | -6 | -2.7% | 56,000 |
| 2010/08/31 | 220 | 222 | 219 | 219 | -3 | -1.4% | 26,000 |
| 2010/08/30 | 220 | 223 | 219 | 222 | -1 | -0.4% | 33,000 |
| 2010/08/27 | 221 | 223 | 216 | 223 | ±0 | ±0% | 17,000 |
| 2010/08/26 | 226 | 226 | 222 | 223 | ±0 | ±0% | 13,000 |
| 2010/08/25 | 222 | 225 | 220 | 223 | +1 | +0.5% | 18,000 |
| 2010/08/24 | 221 | 222 | 214 | 222 | +1 | +0.5% | 38,000 |
| 2010/08/23 | 237 | 240 | 220 | 221 | -12 | -5.2% | 88,000 |
| 2010/08/20 | 233 | 233 | 231 | 233 | ±0 | ±0% | 19,000 |
| 2010/08/19 | 233 | 235 | 232 | 233 | +2 | +0.9% | 16,000 |
| 2010/08/18 | 235 | 235 | 230 | 231 | ±0 | ±0% | 22,000 |
| 2010/08/17 | 227 | 232 | 227 | 231 | +1 | +0.4% | 15,000 |
| 2010/08/16 | 231 | 234 | 230 | 230 | -1 | -0.4% | 14,000 |
| 2010/08/13 | 232 | 232 | 230 | 231 | +1 | +0.4% | 11,000 |
| 2010/08/12 | 234 | 237 | 227 | 230 | -12 | -5% | 38,000 |
| 2010/08/11 | 245 | 247 | 239 | 242 | -3 | -1.2% | 64,000 |
| 2010/08/10 | 249 | 249 | 245 | 245 | -1 | -0.4% | 21,000 |
| 2010/08/09 | 246 | 247 | 245 | 246 | ±0 | ±0% | 16,000 |
| 2010/08/06 | 243 | 247 | 243 | 246 | +1 | +0.4% | 13,000 |
3451～
3500
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
