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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 244 | 245 | 243 | 245 | +2 | +0.8% | 22,000 |
| 2010/08/04 | 250 | 250 | 243 | 243 | -7 | -2.8% | 16,000 |
| 2010/08/03 | 255 | 255 | 250 | 250 | -2 | -0.8% | 15,000 |
| 2010/08/02 | 247 | 253 | 247 | 252 | +4 | +1.6% | 36,000 |
| 2010/07/30 | 254 | 254 | 248 | 248 | -3 | -1.2% | 37,000 |
| 2010/07/29 | 252 | 253 | 251 | 251 | ±0 | ±0% | 15,000 |
| 2010/07/28 | 250 | 251 | 249 | 251 | +3 | +1.2% | 28,000 |
| 2010/07/27 | 250 | 250 | 247 | 248 | +1 | +0.4% | 29,000 |
| 2010/07/26 | 248 | 249 | 246 | 247 | -1 | -0.4% | 22,000 |
| 2010/07/23 | 254 | 254 | 248 | 248 | -1 | -0.4% | 71,000 |
| 2010/07/22 | 258 | 258 | 249 | 249 | -8 | -3.1% | 45,000 |
| 2010/07/21 | 261 | 263 | 256 | 257 | +4 | +1.6% | 30,000 |
| 2010/07/20 | 253 | 258 | 253 | 253 | -8 | -3.1% | 39,000 |
| 2010/07/16 | 263 | 263 | 260 | 261 | -4 | -1.5% | 27,000 |
| 2010/07/15 | 260 | 266 | 259 | 265 | +1 | +0.4% | 23,000 |
| 2010/07/14 | 264 | 264 | 260 | 264 | +4 | +1.5% | 16,000 |
| 2010/07/13 | 263 | 265 | 259 | 260 | -3 | -1.1% | 23,000 |
| 2010/07/12 | 266 | 266 | 263 | 263 | -3 | -1.1% | 6,000 |
| 2010/07/09 | 260 | 266 | 255 | 266 | +8 | +3.1% | 39,000 |
| 2010/07/08 | 256 | 258 | 256 | 258 | +2 | +0.8% | 17,000 |
| 2010/07/07 | 257 | 257 | 255 | 256 | -3 | -1.2% | 22,000 |
| 2010/07/06 | 255 | 259 | 255 | 259 | ±0 | ±0% | 15,000 |
| 2010/07/05 | 255 | 260 | 255 | 259 | ±0 | ±0% | 30,000 |
| 2010/07/02 | 263 | 263 | 259 | 259 | -5 | -1.9% | 15,000 |
| 2010/07/01 | 266 | 266 | 263 | 264 | +5 | +1.9% | 60,000 |
| 2010/06/30 | 263 | 263 | 253 | 259 | -4 | -1.5% | 56,000 |
| 2010/06/29 | 263 | 265 | 263 | 263 | ±0 | ±0% | 13,000 |
| 2010/06/28 | 266 | 266 | 256 | 263 | -6 | -2.2% | 18,000 |
| 2010/06/25 | 269 | 269 | 268 | 269 | -1 | -0.4% | 16,000 |
| 2010/06/24 | 269 | 270 | 269 | 270 | ±0 | ±0% | 10,000 |
| 2010/06/23 | 270 | 271 | 270 | 270 | -5 | -1.8% | 11,000 |
| 2010/06/22 | 274 | 275 | 273 | 275 | +2 | +0.7% | 32,000 |
| 2010/06/21 | 267 | 273 | 264 | 273 | +3 | +1.1% | 35,000 |
| 2010/06/18 | 268 | 270 | 267 | 270 | +2 | +0.7% | 41,000 |
| 2010/06/17 | 264 | 268 | 264 | 268 | +2 | +0.8% | 14,000 |
| 2010/06/16 | 269 | 269 | 264 | 266 | -1 | -0.4% | 7,000 |
| 2010/06/15 | 269 | 269 | 263 | 267 | -3 | -1.1% | 37,000 |
| 2010/06/14 | 264 | 270 | 264 | 270 | +3 | +1.1% | 15,000 |
| 2010/06/11 | 267 | 269 | 267 | 267 | +1 | +0.4% | 69,000 |
| 2010/06/10 | 272 | 272 | 266 | 266 | -1 | -0.4% | 22,000 |
| 2010/06/09 | 268 | 268 | 265 | 267 | -1 | -0.4% | 15,000 |
| 2010/06/08 | 259 | 269 | 259 | 268 | +5 | +1.9% | 31,000 |
| 2010/06/07 | 265 | 267 | 263 | 263 | -4 | -1.5% | 32,000 |
| 2010/06/04 | 266 | 267 | 264 | 267 | -1 | -0.4% | 12,000 |
| 2010/06/03 | 269 | 270 | 267 | 268 | -1 | -0.4% | 25,000 |
| 2010/06/02 | 269 | 275 | 269 | 269 | -3 | -1.1% | 42,000 |
| 2010/06/01 | 269 | 272 | 269 | 272 | +1 | +0.4% | 47,000 |
| 2010/05/31 | 260 | 274 | 260 | 271 | +5 | +1.9% | 155,000 |
| 2010/05/28 | 252 | 267 | 250 | 266 | +16 | +6.4% | 103,000 |
| 2010/05/27 | 246 | 252 | 246 | 250 | +1 | +0.4% | 51,000 |
3501～
3550
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
