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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 454 | 461 | 454 | 461 | +8 | +1.8% | 35,900 |
| 2010/03/09 | 457 | 457 | 451 | 453 | ±0 | ±0% | 31,200 |
| 2010/03/08 | 450 | 458 | 450 | 453 | +7 | +1.6% | 62,400 |
| 2010/03/05 | 448 | 450 | 442 | 446 | +5 | +1.1% | 30,900 |
| 2010/03/04 | 441 | 446 | 439 | 441 | +6 | +1.4% | 53,000 |
| 2010/03/03 | 425 | 440 | 425 | 435 | +6 | +1.4% | 47,800 |
| 2010/03/02 | 423 | 429 | 423 | 429 | +6 | +1.4% | 26,200 |
| 2010/03/01 | 426 | 433 | 423 | 423 | -3 | -0.7% | 38,300 |
| 2010/02/26 | 434 | 440 | 425 | 426 | -14 | -3.2% | 56,700 |
| 2010/02/25 | 435 | 440 | 428 | 440 | +7 | +1.6% | 102,000 |
| 2010/02/24 | 436 | 445 | 431 | 433 | -4 | -0.9% | 41,100 |
| 2010/02/23 | 440 | 440 | 433 | 437 | -2 | -0.5% | 25,200 |
| 2010/02/22 | 438 | 448 | 435 | 439 | +9 | +2.1% | 34,000 |
| 2010/02/19 | 446 | 448 | 429 | 430 | -8 | -1.8% | 38,600 |
| 2010/02/18 | 429 | 452 | 429 | 438 | +16 | +3.8% | 64,900 |
| 2010/02/17 | 422 | 425 | 419 | 422 | +6 | +1.4% | 22,200 |
| 2010/02/16 | 413 | 418 | 413 | 416 | ±0 | ±0% | 22,800 |
| 2010/02/15 | 416 | 416 | 412 | 416 | +3 | +0.7% | 15,300 |
| 2010/02/12 | 415 | 419 | 411 | 413 | -7 | -1.7% | 78,100 |
| 2010/02/10 | 431 | 431 | 420 | 420 | -10 | -2.3% | 37,300 |
| 2010/02/09 | 432 | 434 | 424 | 430 | -1 | -0.2% | 28,900 |
| 2010/02/08 | 431 | 436 | 427 | 431 | -8 | -1.8% | 29,700 |
| 2010/02/05 | 440 | 440 | 433 | 439 | -13 | -2.9% | 27,000 |
| 2010/02/04 | 458 | 458 | 444 | 452 | +1 | +0.2% | 15,900 |
| 2010/02/03 | 453 | 463 | 448 | 451 | +4 | +0.9% | 17,700 |
| 2010/02/02 | 438 | 449 | 435 | 447 | +5 | +1.1% | 14,300 |
| 2010/02/01 | 450 | 450 | 438 | 442 | -6 | -1.3% | 24,500 |
| 2010/01/29 | 452 | 452 | 447 | 448 | -12 | -2.6% | 26,800 |
| 2010/01/28 | 448 | 470 | 448 | 460 | +12 | +2.7% | 23,200 |
| 2010/01/27 | 451 | 460 | 448 | 448 | -11 | -2.4% | 25,800 |
| 2010/01/26 | 466 | 468 | 459 | 459 | -6 | -1.3% | 41,400 |
| 2010/01/25 | 463 | 470 | 461 | 465 | -9 | -1.9% | 16,900 |
| 2010/01/22 | 480 | 480 | 466 | 474 | -8 | -1.7% | 40,900 |
| 2010/01/21 | 474 | 490 | 456 | 482 | +8 | +1.7% | 83,400 |
| 2010/01/20 | 477 | 480 | 470 | 474 | -3 | -0.6% | 44,800 |
| 2010/01/19 | 475 | 478 | 472 | 477 | +2 | +0.4% | 31,800 |
| 2010/01/18 | 474 | 476 | 471 | 475 | ±0 | ±0% | 33,000 |
| 2010/01/15 | 478 | 478 | 472 | 475 | ±0 | ±0% | 48,900 |
| 2010/01/14 | 472 | 478 | 471 | 475 | +5 | +1.1% | 15,300 |
| 2010/01/13 | 470 | 475 | 468 | 470 | -2 | -0.4% | 45,600 |
| 2010/01/12 | 465 | 472 | 464 | 472 | +9 | +1.9% | 39,200 |
| 2010/01/08 | 461 | 468 | 461 | 463 | +1 | +0.2% | 24,500 |
| 2010/01/07 | 450 | 463 | 450 | 462 | +6 | +1.3% | 37,700 |
| 2010/01/06 | 460 | 460 | 448 | 456 | +2 | +0.4% | 16,500 |
| 2010/01/05 | 451 | 465 | 451 | 454 | +3 | +0.7% | 29,000 |
| 2010/01/04 | 454 | 461 | 451 | 451 | -8 | -1.7% | 35,000 |
| 2009/12/30 | 445 | 465 | 441 | 459 | +18 | +4.1% | 43,000 |
| 2009/12/29 | 440 | 444 | 439 | 441 | +2 | +0.5% | 44,800 |
| 2009/12/28 | 434 | 447 | 433 | 439 | +9 | +2.1% | 42,200 |
| 2009/12/25 | 432 | 433 | 428 | 430 | -2 | -0.5% | 19,100 |
3601～
3650
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
