藤倉化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 464 | 465 | 462 | 462 | -1 | -0.2% | 25,000 |
| 2025/05/20 | 467 | 470 | 463 | 463 | ±0 | ±0% | 63,900 |
| 2025/05/19 | 463 | 464 | 456 | 463 | -1 | -0.2% | 65,400 |
| 2025/05/16 | 472 | 472 | 459 | 464 | -7 | -1.5% | 88,200 |
| 2025/05/15 | 468 | 473 | 468 | 471 | +2 | +0.4% | 59,500 |
| 2025/05/14 | 477 | 477 | 468 | 469 | -13 | -2.7% | 92,000 |
| 2025/05/13 | 479 | 498 | 474 | 482 | +6 | +1.3% | 117,500 |
| 2025/05/12 | 477 | 478 | 473 | 476 | ±0 | ±0% | 38,900 |
| 2025/05/09 | 470 | 477 | 470 | 476 | +7 | +1.5% | 39,000 |
| 2025/05/08 | 469 | 472 | 469 | 469 | +1 | +0.2% | 35,300 |
| 2025/05/07 | 472 | 474 | 468 | 468 | -6 | -1.3% | 65,100 |
| 2025/05/02 | 476 | 479 | 474 | 474 | -1 | -0.2% | 41,100 |
| 2025/05/01 | 473 | 477 | 468 | 475 | -1 | -0.2% | 52,500 |
| 2025/04/30 | 474 | 477 | 464 | 476 | +1 | +0.2% | 100,600 |
| 2025/04/28 | 480 | 483 | 470 | 475 | -5 | -1% | 109,200 |
| 2025/04/25 | 478 | 482 | 476 | 480 | +2 | +0.4% | 57,400 |
| 2025/04/24 | 480 | 480 | 474 | 478 | +3 | +0.6% | 58,300 |
| 2025/04/23 | 476 | 479 | 474 | 475 | +5 | +1.1% | 42,400 |
| 2025/04/22 | 466 | 474 | 466 | 470 | ±0 | ±0% | 53,000 |
| 2025/04/21 | 475 | 475 | 468 | 470 | -4 | -0.8% | 64,800 |
| 2025/04/18 | 470 | 476 | 469 | 474 | +7 | +1.5% | 34,600 |
| 2025/04/17 | 463 | 469 | 463 | 467 | -1 | -0.2% | 23,200 |
| 2025/04/16 | 472 | 472 | 466 | 468 | -4 | -0.8% | 35,600 |
| 2025/04/15 | 476 | 480 | 472 | 472 | -1 | -0.2% | 33,400 |
| 2025/04/14 | 476 | 479 | 473 | 473 | ±0 | ±0% | 55,400 |
| 2025/04/11 | 466 | 475 | 461 | 473 | -7 | -1.5% | 71,500 |
| 2025/04/10 | 477 | 483 | 468 | 480 | +27 | +6% | 90,200 |
| 2025/04/09 | 456 | 459 | 445 | 453 | -11 | -2.4% | 182,200 |
| 2025/04/08 | 458 | 470 | 456 | 464 | +30 | +6.9% | 93,100 |
| 2025/04/07 | 445 | 445 | 429 | 434 | -41 | -8.6% | 187,600 |
| 2025/04/04 | 487 | 495 | 467 | 475 | -25 | -5% | 209,800 |
| 2025/04/03 | 496 | 503 | 490 | 500 | -16 | -3.1% | 117,800 |
| 2025/04/02 | 519 | 522 | 514 | 516 | -6 | -1.1% | 118,000 |
| 2025/04/01 | 513 | 523 | 513 | 522 | +10 | +2% | 88,300 |
| 2025/03/31 | 521 | 522 | 508 | 512 | -19 | -3.6% | 174,000 |
| 2025/03/28 | 532 | 535 | 530 | 531 | -11 | -2% | 70,600 |
| 2025/03/27 | 537 | 542 | 533 | 542 | +2 | +0.4% | 146,200 |
| 2025/03/26 | 527 | 542 | 525 | 540 | +18 | +3.4% | 197,100 |
| 2025/03/25 | 524 | 529 | 518 | 522 | +2 | +0.4% | 125,200 |
| 2025/03/24 | 519 | 523 | 514 | 520 | +5 | +1% | 187,000 |
| 2025/03/21 | 510 | 517 | 507 | 515 | +3 | +0.6% | 71,500 |
| 2025/03/19 | 507 | 512 | 506 | 512 | +4 | +0.8% | 52,100 |
| 2025/03/18 | 507 | 508 | 505 | 508 | ±0 | ±0% | 53,600 |
| 2025/03/17 | 506 | 508 | 506 | 508 | +1 | +0.2% | 52,100 |
| 2025/03/14 | 505 | 508 | 504 | 507 | -1 | -0.2% | 40,700 |
| 2025/03/13 | 508 | 508 | 505 | 508 | -1 | -0.2% | 35,300 |
| 2025/03/12 | 507 | 510 | 506 | 509 | ±0 | ±0% | 40,000 |
| 2025/03/11 | 506 | 509 | 500 | 509 | -7 | -1.4% | 68,200 |
| 2025/03/10 | 511 | 519 | 511 | 516 | +7 | +1.4% | 64,200 |
| 2025/03/07 | 509 | 512 | 505 | 509 | -3 | -0.6% | 35,900 |
1～
50
件表示中 / 6957件
類似銘柄と比較する
現在ご覧いただいている「藤倉化」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 |
|---|---|---|---|---|---|---|---|---|
| 藤倉化 | 46,200円 | +0.9% | -11.5% | 3.90% | 11.51倍 | 0.34倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 積化成 | 32,100円 | -16.8% | +999.9% | 3.12% | - | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| ニッタゼラチン | 79,200円 | +3.2% | -1.1% | 3.03% | 6.85倍 | 0.70倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 40,200円 | +26.0% | - | 0.00% | - | 0.78倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ニイタカ | 219,000円 | +3.4% | +2.0% | 3.65% | 8.29倍 | 0.93倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
