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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,129 | 2,157 | 2,123 | 2,147 | +18 | +0.8% | 27,500 |
2023/06/20 | 2,100 | 2,129 | 2,084 | 2,129 | +13 | +0.6% | 30,500 |
2023/06/19 | 2,116 | 2,126 | 2,106 | 2,116 | +9 | +0.4% | 18,300 |
2023/06/16 | 2,090 | 2,107 | 2,077 | 2,107 | +21 | +1% | 26,700 |
2023/06/15 | 2,084 | 2,095 | 2,076 | 2,086 | +11 | +0.5% | 15,300 |
2023/06/14 | 2,059 | 2,080 | 2,056 | 2,075 | +17 | +0.8% | 18,100 |
2023/06/13 | 2,056 | 2,066 | 2,054 | 2,058 | +2 | +0.1% | 13,200 |
2023/06/12 | 2,054 | 2,061 | 2,050 | 2,056 | +9 | +0.4% | 14,900 |
2023/06/09 | 2,046 | 2,054 | 2,038 | 2,047 | +16 | +0.8% | 23,000 |
2023/06/08 | 2,041 | 2,050 | 2,020 | 2,031 | -10 | -0.5% | 23,000 |
2023/06/07 | 2,064 | 2,079 | 2,041 | 2,041 | -16 | -0.8% | 22,500 |
2023/06/06 | 2,036 | 2,062 | 2,035 | 2,057 | +12 | +0.6% | 10,700 |
2023/06/05 | 2,051 | 2,053 | 2,038 | 2,045 | +28 | +1.4% | 14,100 |
2023/06/02 | 2,001 | 2,025 | 2,001 | 2,017 | +17 | +0.9% | 12,900 |
2023/06/01 | 2,012 | 2,019 | 1,999 | 2,000 | -1 | ±0% | 14,400 |
2023/05/31 | 2,051 | 2,051 | 2,001 | 2,001 | -50 | -2.4% | 25,800 |
2023/05/30 | 2,090 | 2,090 | 2,045 | 2,051 | -34 | -1.6% | 20,400 |
2023/05/29 | 2,100 | 2,104 | 2,076 | 2,085 | +18 | +0.9% | 14,900 |
2023/05/26 | 2,097 | 2,106 | 2,066 | 2,067 | -47 | -2.2% | 21,900 |
2023/05/25 | 2,106 | 2,122 | 2,100 | 2,114 | -2 | -0.1% | 18,100 |
2023/05/24 | 2,117 | 2,127 | 2,106 | 2,116 | -6 | -0.3% | 10,000 |
2023/05/23 | 2,141 | 2,142 | 2,103 | 2,122 | -19 | -0.9% | 19,100 |
2023/05/22 | 2,143 | 2,149 | 2,136 | 2,141 | -3 | -0.1% | 11,600 |
2023/05/19 | 2,154 | 2,154 | 2,132 | 2,144 | +7 | +0.3% | 12,200 |
2023/05/18 | 2,150 | 2,159 | 2,114 | 2,137 | -4 | -0.2% | 34,500 |
2023/05/17 | 2,144 | 2,147 | 2,122 | 2,141 | -3 | -0.1% | 20,600 |
2023/05/16 | 2,124 | 2,155 | 2,118 | 2,144 | +44 | +2.1% | 26,300 |
2023/05/15 | 2,110 | 2,120 | 2,090 | 2,100 | -13 | -0.6% | 23,100 |
2023/05/12 | 2,109 | 2,123 | 2,100 | 2,113 | -3 | -0.1% | 18,400 |
2023/05/11 | 2,103 | 2,120 | 2,094 | 2,116 | -5 | -0.2% | 9,900 |
2023/05/10 | 2,128 | 2,133 | 2,120 | 2,121 | -6 | -0.3% | 14,800 |
2023/05/09 | 2,126 | 2,138 | 2,115 | 2,127 | ±0 | ±0% | 29,700 |
2023/05/08 | 2,129 | 2,130 | 2,119 | 2,127 | -4 | -0.2% | 10,100 |
2023/05/02 | 2,138 | 2,139 | 2,115 | 2,131 | -7 | -0.3% | 13,700 |
2023/05/01 | 2,149 | 2,149 | 2,117 | 2,138 | +13 | +0.6% | 40,200 |
2023/04/28 | 2,115 | 2,126 | 2,102 | 2,125 | +22 | +1% | 31,600 |
2023/04/27 | 2,089 | 2,103 | 2,088 | 2,103 | +14 | +0.7% | 23,100 |
2023/04/26 | 2,071 | 2,100 | 2,070 | 2,089 | -6 | -0.3% | 16,000 |
2023/04/25 | 2,111 | 2,129 | 2,091 | 2,095 | -16 | -0.8% | 25,000 |
2023/04/24 | 2,138 | 2,147 | 2,107 | 2,111 | +10 | +0.5% | 37,000 |
2023/04/21 | 2,099 | 2,108 | 2,089 | 2,101 | +10 | +0.5% | 26,400 |
2023/04/20 | 2,070 | 2,100 | 2,070 | 2,091 | +22 | +1.1% | 20,800 |
2023/04/19 | 2,059 | 2,074 | 2,051 | 2,069 | -6 | -0.3% | 13,300 |
2023/04/18 | 2,075 | 2,083 | 2,065 | 2,075 | +11 | +0.5% | 10,900 |
2023/04/17 | 2,073 | 2,073 | 2,062 | 2,064 | +5 | +0.2% | 14,100 |
2023/04/14 | 2,039 | 2,063 | 2,039 | 2,059 | +20 | +1% | 12,200 |
2023/04/13 | 2,050 | 2,053 | 2,038 | 2,039 | -23 | -1.1% | 11,800 |
2023/04/12 | 2,064 | 2,075 | 2,059 | 2,062 | -2 | -0.1% | 16,800 |
2023/04/11 | 2,061 | 2,068 | 2,045 | 2,064 | +14 | +0.7% | 17,600 |
2023/04/10 | 2,030 | 2,052 | 2,030 | 2,050 | +9 | +0.4% | 17,100 |
351~
400
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