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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
2023/04/07 | 2,019 | 2,044 | 2,019 | 2,041 | +20 | +1% | 14,600 |
2023/04/06 | 2,038 | 2,048 | 2,015 | 2,021 | -24 | -1.2% | 30,100 |
2023/04/05 | 2,080 | 2,080 | 2,038 | 2,045 | -51 | -2.4% | 35,600 |
2023/04/04 | 2,080 | 2,100 | 2,064 | 2,096 | +12 | +0.6% | 58,100 |
2023/04/03 | 2,070 | 2,084 | 2,060 | 2,084 | +43 | +2.1% | 62,200 |
2023/03/31 | 2,008 | 2,043 | 2,008 | 2,041 | +36 | +1.8% | 35,000 |
2023/03/30 | 2,001 | 2,009 | 1,994 | 2,005 | +7 | +0.4% | 30,200 |
2023/03/29 | 1,983 | 1,998 | 1,978 | 1,998 | +15 | +0.8% | 31,700 |
2023/03/28 | 1,985 | 1,991 | 1,974 | 1,983 | +4 | +0.2% | 16,100 |
2023/03/27 | 1,980 | 1,986 | 1,975 | 1,979 | +14 | +0.7% | 16,200 |
2023/03/24 | 1,949 | 1,968 | 1,949 | 1,965 | +5 | +0.3% | 14,000 |
2023/03/23 | 1,946 | 1,961 | 1,931 | 1,960 | +15 | +0.8% | 13,500 |
2023/03/22 | 1,956 | 1,956 | 1,931 | 1,945 | +29 | +1.5% | 16,400 |
2023/03/20 | 1,933 | 1,934 | 1,910 | 1,916 | -6 | -0.3% | 20,400 |
2023/03/17 | 1,950 | 1,951 | 1,909 | 1,922 | -2 | -0.1% | 13,000 |
351~
400
件表示中 / 3571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 | 270,200円 | +4.0% | +5.2% | 4.07% | 7.46倍 | 0.51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 |
多木化 | 361,500円 | +11.0% | +98.2% | 1.52% | 16.56倍 | 0.83倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
森 六 | 230,500円 | +3.0% | -22.4% | 4.56% | 9.93倍 | 0.45倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
ソフト99 | 151,200円 | -1.9% | +0.5% | 2.84% | 12.29倍 | 0.60倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
Aiロボティク | 270,200円 | +53.0% | +37.8% | 0.00% | 25.59倍 | 27.22倍 |
|
- |
市場注目の銘柄
チャート関連のコラム