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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/16 | 1,911 | 1,929 | 1,904 | 1,924 | -27 | -1.4% | 29,900 |
2023/03/15 | 1,935 | 1,958 | 1,929 | 1,951 | +54 | +2.8% | 28,400 |
2023/03/14 | 1,935 | 1,935 | 1,890 | 1,897 | -53 | -2.7% | 35,400 |
2023/03/13 | 1,957 | 1,957 | 1,923 | 1,950 | -32 | -1.6% | 28,400 |
2023/03/10 | 1,988 | 2,004 | 1,978 | 1,982 | -20 | -1% | 35,000 |
2023/03/09 | 2,009 | 2,012 | 1,999 | 2,002 | ±0 | ±0% | 29,200 |
2023/03/08 | 1,979 | 2,002 | 1,975 | 2,002 | +19 | +1% | 30,500 |
2023/03/07 | 1,986 | 1,995 | 1,983 | 1,983 | ±0 | ±0% | 13,200 |
2023/03/06 | 1,999 | 1,999 | 1,976 | 1,983 | -1 | -0.1% | 21,400 |
2023/03/03 | 1,976 | 1,995 | 1,976 | 1,984 | +8 | +0.4% | 20,100 |
2023/03/02 | 1,998 | 2,005 | 1,975 | 1,976 | -22 | -1.1% | 26,500 |
2023/03/01 | 1,988 | 2,007 | 1,984 | 1,998 | +10 | +0.5% | 38,200 |
2023/02/28 | 1,979 | 2,003 | 1,961 | 1,988 | +9 | +0.5% | 42,100 |
2023/02/27 | 1,968 | 1,994 | 1,960 | 1,979 | +17 | +0.9% | 64,800 |
2023/02/24 | 1,919 | 1,962 | 1,919 | 1,962 | +53 | +2.8% | 52,300 |
2023/02/22 | 1,910 | 1,910 | 1,894 | 1,909 | -1 | -0.1% | 28,300 |
2023/02/21 | 1,890 | 1,915 | 1,890 | 1,910 | +20 | +1.1% | 18,700 |
2023/02/20 | 1,882 | 1,899 | 1,882 | 1,890 | +8 | +0.4% | 22,800 |
2023/02/17 | 1,873 | 1,883 | 1,870 | 1,882 | +3 | +0.2% | 19,600 |
2023/02/16 | 1,901 | 1,910 | 1,875 | 1,879 | -22 | -1.2% | 24,700 |
2023/02/15 | 1,903 | 1,914 | 1,897 | 1,901 | +1 | +0.1% | 18,900 |
2023/02/14 | 1,905 | 1,907 | 1,896 | 1,900 | +1 | +0.1% | 15,200 |
2023/02/13 | 1,893 | 1,905 | 1,882 | 1,899 | +14 | +0.7% | 28,700 |
2023/02/10 | 1,874 | 1,894 | 1,872 | 1,885 | +9 | +0.5% | 21,400 |
2023/02/09 | 1,865 | 1,877 | 1,865 | 1,876 | +11 | +0.6% | 12,900 |
2023/02/08 | 1,859 | 1,871 | 1,859 | 1,865 | +6 | +0.3% | 11,200 |
2023/02/07 | 1,852 | 1,866 | 1,852 | 1,859 | +12 | +0.6% | 25,200 |
2023/02/06 | 1,869 | 1,870 | 1,842 | 1,847 | -10 | -0.5% | 18,900 |
2023/02/03 | 1,872 | 1,872 | 1,855 | 1,857 | -10 | -0.5% | 16,900 |
2023/02/02 | 1,886 | 1,890 | 1,861 | 1,867 | -15 | -0.8% | 31,700 |
2023/02/01 | 1,881 | 1,902 | 1,877 | 1,882 | ±0 | ±0% | 31,500 |
2023/01/31 | 1,875 | 1,891 | 1,870 | 1,882 | +2 | +0.1% | 28,700 |
2023/01/30 | 1,884 | 1,891 | 1,878 | 1,880 | -4 | -0.2% | 21,000 |
2023/01/27 | 1,899 | 1,900 | 1,883 | 1,884 | -14 | -0.7% | 9,500 |
2023/01/26 | 1,900 | 1,900 | 1,892 | 1,898 | ±0 | ±0% | 11,300 |
401~
450
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