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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 870 | 880 | 860 | 869 | +6 | +0.7% | 38,500 |
| 2008/07/16 | 870 | 880 | 860 | 863 | -17 | -1.9% | 22,800 |
| 2008/07/15 | 903 | 903 | 878 | 880 | -13 | -1.5% | 29,500 |
| 2008/07/14 | 888 | 914 | 884 | 893 | -6 | -0.7% | 34,900 |
| 2008/07/11 | 902 | 913 | 891 | 899 | -3 | -0.3% | 31,300 |
| 2008/07/10 | 900 | 926 | 895 | 902 | -1 | -0.1% | 30,900 |
| 2008/07/09 | 926 | 933 | 903 | 903 | -10 | -1.1% | 65,100 |
| 2008/07/08 | 938 | 943 | 911 | 913 | -25 | -2.7% | 42,300 |
| 2008/07/07 | 942 | 950 | 923 | 938 | -4 | -0.4% | 63,900 |
| 2008/07/04 | 931 | 955 | 931 | 942 | +7 | +0.7% | 57,300 |
| 2008/07/03 | 950 | 961 | 927 | 935 | -25 | -2.6% | 119,000 |
| 2008/07/02 | 974 | 978 | 958 | 960 | -21 | -2.1% | 78,600 |
| 2008/07/01 | 1,000 | 1,008 | 974 | 981 | -8 | -0.8% | 73,700 |
| 2008/06/30 | 996 | 1,010 | 988 | 989 | -7 | -0.7% | 41,800 |
| 2008/06/27 | 970 | 1,005 | 970 | 996 | -14 | -1.4% | 56,700 |
| 2008/06/26 | 1,032 | 1,034 | 991 | 1,010 | -2 | -0.2% | 135,000 |
| 2008/06/25 | 977 | 1,025 | 969 | 1,012 | +25 | +2.5% | 106,000 |
| 2008/06/24 | 1,016 | 1,018 | 980 | 987 | -4 | -0.4% | 49,700 |
| 2008/06/23 | 960 | 1,000 | 960 | 991 | +1 | +0.1% | 65,300 |
| 2008/06/20 | 1,012 | 1,022 | 982 | 990 | -20 | -2% | 108,000 |
| 2008/06/19 | 1,036 | 1,037 | 1,002 | 1,010 | -26 | -2.5% | 114,800 |
| 2008/06/18 | 1,020 | 1,041 | 1,020 | 1,036 | +24 | +2.4% | 76,800 |
| 2008/06/17 | 1,020 | 1,041 | 1,000 | 1,012 | +15 | +1.5% | 103,300 |
| 2008/06/16 | 994 | 1,007 | 980 | 997 | +7 | +0.7% | 106,000 |
| 2008/06/13 | 985 | 999 | 962 | 990 | ±0 | ±0% | 153,200 |
| 2008/06/12 | 990 | 1,004 | 975 | 990 | -6 | -0.6% | 95,800 |
| 2008/06/11 | 1,008 | 1,008 | 988 | 996 | -2 | -0.2% | 71,400 |
| 2008/06/10 | 1,018 | 1,027 | 982 | 998 | -18 | -1.8% | 87,200 |
| 2008/06/09 | 1,021 | 1,034 | 1,013 | 1,016 | -43 | -4.1% | 113,600 |
| 2008/06/06 | 1,088 | 1,100 | 1,056 | 1,059 | -9 | -0.8% | 101,100 |
| 2008/06/05 | 1,059 | 1,077 | 1,050 | 1,068 | +4 | +0.4% | 131,000 |
| 2008/06/04 | 1,057 | 1,077 | 1,057 | 1,064 | -13 | -1.2% | 121,100 |
| 2008/06/03 | 1,090 | 1,094 | 1,074 | 1,077 | -41 | -3.7% | 61,700 |
| 2008/06/02 | 1,113 | 1,125 | 1,081 | 1,118 | +6 | +0.5% | 75,000 |
| 2008/05/30 | 1,086 | 1,115 | 1,079 | 1,112 | +27 | +2.5% | 117,900 |
| 2008/05/29 | 1,042 | 1,097 | 1,042 | 1,085 | +43 | +4.1% | 66,300 |
| 2008/05/28 | 1,054 | 1,074 | 1,037 | 1,042 | -11 | -1% | 77,100 |
| 2008/05/27 | 1,045 | 1,065 | 1,035 | 1,053 | +10 | +1% | 122,300 |
| 2008/05/26 | 1,058 | 1,059 | 1,036 | 1,043 | -23 | -2.2% | 57,400 |
| 2008/05/23 | 1,102 | 1,106 | 1,063 | 1,066 | -24 | -2.2% | 114,800 |
| 2008/05/22 | 1,049 | 1,103 | 1,042 | 1,090 | -1 | -0.1% | 99,900 |
| 2008/05/21 | 1,096 | 1,117 | 1,081 | 1,091 | -42 | -3.7% | 115,900 |
| 2008/05/20 | 1,071 | 1,147 | 1,071 | 1,133 | +65 | +6.1% | 236,300 |
| 2008/05/19 | 1,050 | 1,068 | 1,043 | 1,068 | +36 | +3.5% | 123,900 |
| 2008/05/16 | 1,050 | 1,076 | 1,017 | 1,032 | -2 | -0.2% | 300,200 |
| 2008/05/15 | 1,034 | 1,034 | 1,034 | 1,034 | +100 | +10.7% | 182,800 |
| 2008/05/14 | 846 | 934 | 844 | 934 | +100 | +12% | 135,300 |
| 2008/05/13 | 837 | 840 | 821 | 834 | +1 | +0.1% | 47,300 |
| 2008/05/12 | 830 | 845 | 816 | 833 | -7 | -0.8% | 65,400 |
| 2008/05/09 | 870 | 871 | 812 | 840 | -32 | -3.7% | 85,300 |
4001～
4050
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
