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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/25 | 1,893 | 1,900 | 1,883 | 1,898 | +5 | +0.3% | 12,300 |
2023/01/24 | 1,880 | 1,907 | 1,876 | 1,893 | +13 | +0.7% | 32,700 |
2023/01/23 | 1,888 | 1,888 | 1,867 | 1,880 | +4 | +0.2% | 37,100 |
2023/01/20 | 1,855 | 1,879 | 1,851 | 1,876 | +21 | +1.1% | 34,200 |
2023/01/19 | 1,845 | 1,862 | 1,830 | 1,855 | +8 | +0.4% | 37,900 |
2023/01/18 | 1,820 | 1,853 | 1,813 | 1,847 | +27 | +1.5% | 33,500 |
2023/01/17 | 1,810 | 1,824 | 1,809 | 1,820 | +14 | +0.8% | 36,200 |
2023/01/16 | 1,830 | 1,830 | 1,806 | 1,806 | -31 | -1.7% | 14,700 |
2023/01/13 | 1,820 | 1,859 | 1,818 | 1,837 | +17 | +0.9% | 64,000 |
2023/01/12 | 1,810 | 1,820 | 1,806 | 1,820 | +10 | +0.6% | 25,600 |
2023/01/11 | 1,812 | 1,817 | 1,799 | 1,810 | +9 | +0.5% | 36,100 |
2023/01/10 | 1,828 | 1,841 | 1,801 | 1,801 | -27 | -1.5% | 31,200 |
2023/01/06 | 1,807 | 1,828 | 1,800 | 1,828 | +15 | +0.8% | 24,100 |
2023/01/05 | 1,818 | 1,818 | 1,796 | 1,813 | -10 | -0.5% | 31,800 |
2023/01/04 | 1,829 | 1,837 | 1,781 | 1,823 | -7 | -0.4% | 74,900 |
401~
450
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 | 271,000円 | +4.0% | +5.2% | 4.06% | 7.49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 | 151,000円 | -1.9% | +0.5% | 2.85% | 12.27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 | 271,300円 | +53.0% | +37.8% | 0.00% | 25.69倍 | 27.33倍 |
|
- |
市場注目の銘柄
チャート関連のコラム