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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 535 | 535 | 528 | 528 | -4 | -0.8% | 20,800 |
| 2021/06/04 | 531 | 534 | 526 | 532 | +1 | +0.2% | 24,800 |
| 2021/06/03 | 529 | 533 | 526 | 531 | +2 | +0.4% | 17,600 |
| 2021/06/02 | 525 | 533 | 524 | 529 | ±0 | ±0% | 20,000 |
| 2021/06/01 | 528 | 533 | 524 | 529 | +2 | +0.4% | 37,700 |
| 2021/05/31 | 540 | 540 | 525 | 527 | -12 | -2.2% | 49,500 |
| 2021/05/28 | 532 | 539 | 530 | 539 | +11 | +2.1% | 29,300 |
| 2021/05/27 | 533 | 540 | 528 | 528 | -7 | -1.3% | 23,900 |
| 2021/05/26 | 540 | 541 | 533 | 535 | -7 | -1.3% | 40,700 |
| 2021/05/25 | 550 | 550 | 540 | 542 | -11 | -2% | 30,800 |
| 2021/05/24 | 541 | 557 | 541 | 553 | +9 | +1.7% | 28,200 |
| 2021/05/21 | 546 | 552 | 542 | 544 | -2 | -0.4% | 24,400 |
| 2021/05/20 | 559 | 568 | 546 | 546 | -19 | -3.4% | 28,400 |
| 2021/05/19 | 560 | 567 | 551 | 565 | +5 | +0.9% | 57,400 |
| 2021/05/18 | 554 | 560 | 554 | 560 | +8 | +1.4% | 24,600 |
| 2021/05/17 | 550 | 556 | 544 | 552 | +4 | +0.7% | 32,500 |
| 2021/05/14 | 534 | 557 | 532 | 548 | +20 | +3.8% | 78,000 |
| 2021/05/13 | 533 | 554 | 526 | 528 | -2 | -0.4% | 112,300 |
| 2021/05/12 | 537 | 545 | 530 | 530 | -7 | -1.3% | 36,700 |
| 2021/05/11 | 545 | 547 | 537 | 537 | -14 | -2.5% | 40,200 |
| 2021/05/10 | 553 | 557 | 549 | 551 | ±0 | ±0% | 20,700 |
| 2021/05/07 | 541 | 554 | 541 | 551 | +16 | +3% | 44,700 |
| 2021/05/06 | 531 | 542 | 531 | 535 | +4 | +0.8% | 25,700 |
| 2021/04/30 | 538 | 545 | 531 | 531 | -2 | -0.4% | 47,100 |
| 2021/04/28 | 540 | 555 | 528 | 533 | -7 | -1.3% | 127,500 |
| 2021/04/27 | 548 | 548 | 535 | 540 | -1 | -0.2% | 49,700 |
| 2021/04/26 | 550 | 554 | 541 | 541 | -12 | -2.2% | 37,200 |
| 2021/04/23 | 556 | 557 | 551 | 553 | -1 | -0.2% | 29,500 |
| 2021/04/22 | 558 | 562 | 549 | 554 | +14 | +2.6% | 48,400 |
| 2021/04/21 | 539 | 547 | 539 | 540 | -9 | -1.6% | 31,600 |
| 2021/04/20 | 555 | 559 | 548 | 549 | -8 | -1.4% | 34,800 |
| 2021/04/19 | 556 | 567 | 556 | 557 | ±0 | ±0% | 26,200 |
| 2021/04/16 | 557 | 557 | 551 | 557 | +2 | +0.4% | 31,100 |
| 2021/04/15 | 559 | 565 | 555 | 555 | -5 | -0.9% | 21,600 |
| 2021/04/14 | 565 | 565 | 558 | 560 | -5 | -0.9% | 28,100 |
| 2021/04/13 | 573 | 575 | 562 | 565 | -12 | -2.1% | 45,500 |
| 2021/04/12 | 563 | 579 | 562 | 577 | +24 | +4.3% | 107,900 |
| 2021/04/09 | 543 | 566 | 540 | 553 | +13 | +2.4% | 142,400 |
| 2021/04/08 | 558 | 558 | 540 | 540 | -18 | -3.2% | 74,100 |
| 2021/04/07 | 553 | 558 | 543 | 558 | +3 | +0.5% | 45,000 |
| 2021/04/06 | 556 | 578 | 543 | 555 | ±0 | ±0% | 169,000 |
| 2021/04/05 | 560 | 560 | 550 | 555 | -3 | -0.5% | 26,800 |
| 2021/04/02 | 566 | 570 | 551 | 558 | +2 | +0.4% | 23,600 |
| 2021/04/01 | 537 | 567 | 537 | 556 | +24 | +4.5% | 83,900 |
| 2021/03/31 | 549 | 557 | 532 | 532 | -23 | -4.1% | 59,600 |
| 2021/03/30 | 566 | 566 | 551 | 555 | -19 | -3.3% | 46,600 |
| 2021/03/29 | 580 | 580 | 557 | 574 | +1 | +0.2% | 67,400 |
| 2021/03/26 | 560 | 574 | 558 | 573 | +13 | +2.3% | 43,600 |
| 2021/03/25 | 552 | 560 | 548 | 560 | +12 | +2.2% | 33,100 |
| 2021/03/24 | 564 | 564 | 543 | 548 | -16 | -2.8% | 40,000 |
851～
900
件表示中 / 6840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 | 52,500円 | +8.3% | +8.3% | 3.43% | 13.08倍 | 0.38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 | 36,600円 | +2.9% | -74.4% | 3.55% | 41.59倍 | 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 |
| ＫＩＭＯＴＯ | 29,900円 | +10.0% | +140.2% | 2.01% | 19.17倍 | 0.74倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| フクビ | 75,900円 | +2.7% | +0.6% | 3.43% | 8.64倍 | 0.41倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| カーバイド | 166,000円 | +15.7% | +65.3% | 4.82% | 11.04倍 | 0.45倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
市場注目の銘柄
チャート関連のコラム
