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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 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 |
351～
400
件表示中 / 3778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 | 523,000円 | +4.7% | +9.6% | 3.73% | 13.43倍 | 0.96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 |
| 日精化 | 263,800円 | -4.1% | -0.2% | 3.56% | 14.30倍 | 1.19倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 住精化 | 466,500円 | -1.7% | -17.2% | 4.29% | 9.13倍 | 0.65倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 一工薬 | 590,000円 | +9.2% | +18.5% | 2.03% | 15.28倍 | 1.46倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| リケンテクノス | 121,500円 | +4.6% | -2.7% | 3.37% | 10.34倍 | 0.92倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
