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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 506 | 510 | 499 | 500 | -9 | -1.8% | 25,600 |
2020/05/28 | 500 | 509 | 494 | 509 | +21 | +4.3% | 42,800 |
2020/05/27 | 494 | 494 | 477 | 488 | -7 | -1.4% | 30,600 |
2020/05/26 | 487 | 498 | 484 | 495 | +10 | +2.1% | 21,400 |
2020/05/25 | 478 | 485 | 474 | 485 | +7 | +1.5% | 7,900 |
2020/05/22 | 485 | 485 | 472 | 478 | -4 | -0.8% | 16,400 |
2020/05/21 | 490 | 490 | 479 | 482 | -8 | -1.6% | 16,700 |
2020/05/20 | 492 | 492 | 486 | 490 | -2 | -0.4% | 21,100 |
2020/05/19 | 497 | 497 | 486 | 492 | +1 | +0.2% | 23,000 |
2020/05/18 | 455 | 491 | 453 | 491 | +16 | +3.4% | 28,100 |
2020/05/15 | 496 | 497 | 470 | 475 | -9 | -1.9% | 33,300 |
2020/05/14 | 510 | 514 | 484 | 484 | -30 | -5.8% | 20,000 |
2020/05/13 | 504 | 514 | 500 | 514 | +7 | +1.4% | 22,300 |
2020/05/12 | 504 | 507 | 496 | 507 | +1 | +0.2% | 15,400 |
2020/05/11 | 511 | 516 | 502 | 506 | -9 | -1.7% | 28,500 |
2020/05/08 | 493 | 515 | 491 | 515 | +20 | +4% | 35,400 |
2020/05/07 | 498 | 513 | 492 | 495 | +19 | +4% | 34,200 |
2020/05/01 | 489 | 489 | 475 | 476 | -19 | -3.8% | 7,200 |
2020/04/30 | 497 | 497 | 484 | 495 | +9 | +1.9% | 26,400 |
2020/04/28 | 499 | 499 | 484 | 486 | -14 | -2.8% | 20,800 |
2020/04/27 | 491 | 508 | 491 | 500 | +9 | +1.8% | 17,000 |
2020/04/24 | 492 | 493 | 484 | 491 | -3 | -0.6% | 20,900 |
2020/04/23 | 460 | 494 | 460 | 494 | +40 | +8.8% | 10,400 |
2020/04/22 | 480 | 480 | 453 | 454 | -31 | -6.4% | 17,600 |
2020/04/21 | 474 | 485 | 468 | 485 | +5 | +1% | 12,800 |
2020/04/20 | 478 | 484 | 462 | 480 | -2 | -0.4% | 14,100 |
2020/04/17 | 486 | 495 | 473 | 482 | +2 | +0.4% | 18,100 |
2020/04/16 | 452 | 480 | 452 | 480 | +22 | +4.8% | 19,800 |
2020/04/15 | 469 | 470 | 441 | 458 | -11 | -2.3% | 14,300 |
2020/04/14 | 470 | 476 | 460 | 469 | ±0 | ±0% | 19,200 |
2020/04/13 | 470 | 476 | 465 | 469 | -4 | -0.8% | 5,000 |
2020/04/10 | 472 | 477 | 464 | 473 | +3 | +0.6% | 16,000 |
2020/04/09 | 488 | 488 | 466 | 470 | -20 | -4.1% | 13,200 |
2020/04/08 | 495 | 498 | 471 | 490 | -6 | -1.2% | 17,700 |
2020/04/07 | 480 | 496 | 473 | 496 | +19 | +4% | 20,400 |
2020/04/06 | 449 | 477 | 449 | 477 | +28 | +6.2% | 20,200 |
2020/04/03 | 451 | 470 | 449 | 449 | -2 | -0.4% | 19,300 |
2020/04/02 | 443 | 451 | 442 | 451 | +4 | +0.9% | 14,000 |
2020/04/01 | 474 | 475 | 446 | 447 | -41 | -8.4% | 23,200 |
2020/03/31 | 523 | 523 | 481 | 488 | -42 | -7.9% | 34,200 |
2020/03/30 | 520 | 530 | 496 | 530 | +10 | +1.9% | 82,200 |
2020/03/27 | 520 | 528 | 500 | 520 | +20 | +4% | 66,500 |
2020/03/26 | 472 | 500 | 464 | 500 | +20 | +4.2% | 51,500 |
2020/03/25 | 477 | 484 | 464 | 480 | +11 | +2.3% | 50,100 |
2020/03/24 | 476 | 481 | 460 | 469 | +19 | +4.2% | 46,200 |
2020/03/23 | 429 | 464 | 412 | 450 | +28 | +6.6% | 67,200 |
2020/03/19 | 414 | 427 | 407 | 422 | +26 | +6.6% | 31,900 |
2020/03/18 | 400 | 420 | 396 | 396 | -3 | -0.8% | 31,200 |
2020/03/17 | 372 | 402 | 368 | 399 | +22 | +5.8% | 58,300 |
2020/03/16 | 372 | 395 | 372 | 377 | +10 | +2.7% | 47,300 |
1101~
1150
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