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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 525 | 527 | 503 | 506 | -16 | -3.1% | 100,400 |
| 2010/08/04 | 526 | 530 | 516 | 522 | -8 | -1.5% | 43,700 |
| 2010/08/03 | 531 | 535 | 526 | 530 | +3 | +0.6% | 32,800 |
| 2010/08/02 | 527 | 540 | 521 | 527 | -4 | -0.8% | 46,900 |
| 2010/07/30 | 545 | 545 | 527 | 531 | -13 | -2.4% | 52,700 |
| 2010/07/29 | 548 | 548 | 540 | 544 | -3 | -0.5% | 29,900 |
| 2010/07/28 | 547 | 548 | 535 | 547 | +5 | +0.9% | 40,700 |
| 2010/07/27 | 545 | 546 | 538 | 542 | -4 | -0.7% | 41,300 |
| 2010/07/26 | 546 | 554 | 539 | 546 | +1 | +0.2% | 53,000 |
| 2010/07/23 | 547 | 556 | 535 | 545 | +14 | +2.6% | 76,300 |
| 2010/07/22 | 529 | 535 | 515 | 531 | -5 | -0.9% | 88,800 |
| 2010/07/21 | 540 | 541 | 531 | 536 | -1 | -0.2% | 23,300 |
| 2010/07/20 | 528 | 544 | 528 | 537 | +1 | +0.2% | 32,300 |
| 2010/07/16 | 548 | 548 | 526 | 536 | -12 | -2.2% | 40,500 |
| 2010/07/15 | 549 | 555 | 545 | 548 | +2 | +0.4% | 56,700 |
| 2010/07/14 | 537 | 551 | 537 | 546 | +14 | +2.6% | 50,900 |
| 2010/07/13 | 553 | 553 | 528 | 532 | -14 | -2.6% | 99,500 |
| 2010/07/12 | 552 | 563 | 543 | 546 | -2 | -0.4% | 98,100 |
| 2010/07/09 | 545 | 555 | 539 | 548 | +7 | +1.3% | 58,900 |
| 2010/07/08 | 540 | 541 | 534 | 541 | +8 | +1.5% | 54,900 |
| 2010/07/07 | 539 | 543 | 525 | 533 | -4 | -0.7% | 51,900 |
| 2010/07/06 | 526 | 538 | 519 | 537 | +11 | +2.1% | 55,500 |
| 2010/07/05 | 527 | 545 | 515 | 526 | -1 | -0.2% | 39,300 |
| 2010/07/02 | 508 | 530 | 507 | 527 | +18 | +3.5% | 55,800 |
| 2010/07/01 | 507 | 517 | 505 | 509 | -6 | -1.2% | 45,800 |
| 2010/06/30 | 516 | 523 | 512 | 515 | -21 | -3.9% | 50,700 |
| 2010/06/29 | 530 | 542 | 527 | 536 | +3 | +0.6% | 35,300 |
| 2010/06/28 | 543 | 545 | 529 | 533 | -15 | -2.7% | 56,900 |
| 2010/06/25 | 545 | 552 | 541 | 548 | -7 | -1.3% | 44,600 |
| 2010/06/24 | 562 | 562 | 551 | 555 | -3 | -0.5% | 44,000 |
| 2010/06/23 | 552 | 564 | 543 | 558 | -4 | -0.7% | 65,100 |
| 2010/06/22 | 565 | 565 | 552 | 562 | -6 | -1.1% | 77,400 |
| 2010/06/21 | 570 | 572 | 560 | 568 | +2 | +0.4% | 68,300 |
| 2010/06/18 | 560 | 573 | 555 | 566 | +10 | +1.8% | 90,900 |
| 2010/06/17 | 548 | 560 | 548 | 556 | +3 | +0.5% | 44,400 |
| 2010/06/16 | 563 | 563 | 543 | 553 | -5 | -0.9% | 91,500 |
| 2010/06/15 | 560 | 566 | 553 | 558 | -1 | -0.2% | 57,100 |
| 2010/06/14 | 540 | 562 | 540 | 559 | +22 | +4.1% | 109,500 |
| 2010/06/11 | 543 | 544 | 535 | 537 | +4 | +0.8% | 67,300 |
| 2010/06/10 | 525 | 536 | 520 | 533 | +6 | +1.1% | 102,600 |
| 2010/06/09 | 526 | 528 | 520 | 527 | +6 | +1.2% | 77,700 |
| 2010/06/08 | 507 | 529 | 506 | 521 | +5 | +1% | 58,500 |
| 2010/06/07 | 526 | 529 | 514 | 516 | -25 | -4.6% | 60,600 |
| 2010/06/04 | 545 | 545 | 530 | 541 | +4 | +0.7% | 75,600 |
| 2010/06/03 | 526 | 539 | 523 | 537 | +21 | +4.1% | 85,400 |
| 2010/06/02 | 521 | 528 | 514 | 516 | -15 | -2.8% | 104,600 |
| 2010/06/01 | 511 | 561 | 510 | 531 | +17 | +3.3% | 140,000 |
| 2010/05/31 | 499 | 516 | 498 | 514 | +17 | +3.4% | 76,200 |
| 2010/05/28 | 507 | 512 | 494 | 497 | +1 | +0.2% | 125,600 |
| 2010/05/27 | 487 | 499 | 486 | 496 | +1 | +0.2% | 80,900 |
3501～
3550
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
