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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,271 | 1,285 | 1,271 | 1,275 | -18 | -1.4% | 63,900 |
| 2007/07/10 | 1,292 | 1,295 | 1,282 | 1,293 | -2 | -0.2% | 49,600 |
| 2007/07/09 | 1,296 | 1,306 | 1,295 | 1,295 | -1 | -0.1% | 69,800 |
| 2007/07/06 | 1,298 | 1,303 | 1,292 | 1,296 | -2 | -0.2% | 81,300 |
| 2007/07/05 | 1,300 | 1,303 | 1,296 | 1,298 | +3 | +0.2% | 33,300 |
| 2007/07/04 | 1,292 | 1,300 | 1,292 | 1,295 | -4 | -0.3% | 48,500 |
| 2007/07/03 | 1,300 | 1,308 | 1,291 | 1,299 | +8 | +0.6% | 80,100 |
| 2007/07/02 | 1,263 | 1,297 | 1,262 | 1,291 | +32 | +2.5% | 127,500 |
| 2007/06/29 | 1,251 | 1,260 | 1,248 | 1,259 | -1 | -0.1% | 68,500 |
| 2007/06/28 | 1,255 | 1,260 | 1,234 | 1,260 | +25 | +2% | 63,400 |
| 2007/06/27 | 1,250 | 1,258 | 1,235 | 1,235 | -15 | -1.2% | 78,500 |
| 2007/06/26 | 1,250 | 1,256 | 1,232 | 1,250 | +3 | +0.2% | 90,900 |
| 2007/06/25 | 1,256 | 1,267 | 1,247 | 1,247 | -11 | -0.9% | 82,500 |
| 2007/06/22 | 1,248 | 1,260 | 1,244 | 1,258 | +21 | +1.7% | 131,800 |
| 2007/06/21 | 1,222 | 1,243 | 1,213 | 1,237 | +31 | +2.6% | 152,400 |
| 2007/06/20 | 1,191 | 1,210 | 1,188 | 1,206 | +25 | +2.1% | 80,700 |
| 2007/06/19 | 1,180 | 1,186 | 1,176 | 1,181 | +4 | +0.3% | 72,600 |
| 2007/06/18 | 1,190 | 1,190 | 1,175 | 1,177 | ±0 | ±0% | 129,100 |
| 2007/06/15 | 1,174 | 1,181 | 1,172 | 1,177 | +4 | +0.3% | 98,100 |
| 2007/06/14 | 1,173 | 1,179 | 1,169 | 1,173 | +7 | +0.6% | 62,200 |
| 2007/06/13 | 1,169 | 1,177 | 1,156 | 1,166 | -12 | -1% | 54,700 |
| 2007/06/12 | 1,186 | 1,186 | 1,166 | 1,178 | -8 | -0.7% | 58,000 |
| 2007/06/11 | 1,188 | 1,197 | 1,183 | 1,186 | +1 | +0.1% | 47,500 |
| 2007/06/08 | 1,183 | 1,197 | 1,174 | 1,185 | -28 | -2.3% | 107,200 |
| 2007/06/07 | 1,214 | 1,214 | 1,201 | 1,213 | -4 | -0.3% | 55,500 |
| 2007/06/06 | 1,229 | 1,230 | 1,200 | 1,217 | -15 | -1.2% | 42,600 |
| 2007/06/05 | 1,225 | 1,237 | 1,224 | 1,232 | +6 | +0.5% | 44,900 |
| 2007/06/04 | 1,235 | 1,240 | 1,220 | 1,226 | +11 | +0.9% | 56,600 |
| 2007/06/01 | 1,209 | 1,220 | 1,206 | 1,215 | +15 | +1.3% | 43,000 |
| 2007/05/31 | 1,195 | 1,204 | 1,191 | 1,200 | +18 | +1.5% | 60,000 |
| 2007/05/30 | 1,179 | 1,187 | 1,165 | 1,182 | -3 | -0.3% | 44,300 |
| 2007/05/29 | 1,181 | 1,188 | 1,175 | 1,185 | +5 | +0.4% | 48,300 |
| 2007/05/28 | 1,173 | 1,187 | 1,168 | 1,180 | +9 | +0.8% | 46,900 |
| 2007/05/25 | 1,196 | 1,196 | 1,146 | 1,171 | -21 | -1.8% | 59,300 |
| 2007/05/24 | 1,204 | 1,206 | 1,186 | 1,192 | -11 | -0.9% | 28,400 |
| 2007/05/23 | 1,203 | 1,218 | 1,200 | 1,203 | -1 | -0.1% | 45,700 |
| 2007/05/22 | 1,190 | 1,207 | 1,180 | 1,204 | +15 | +1.3% | 37,000 |
| 2007/05/21 | 1,179 | 1,194 | 1,172 | 1,189 | +6 | +0.5% | 38,900 |
| 2007/05/18 | 1,200 | 1,203 | 1,176 | 1,183 | -37 | -3% | 84,700 |
| 2007/05/17 | 1,252 | 1,255 | 1,219 | 1,220 | -1 | -0.1% | 98,600 |
| 2007/05/16 | 1,199 | 1,227 | 1,165 | 1,221 | +36 | +3% | 135,500 |
| 2007/05/15 | 1,200 | 1,204 | 1,176 | 1,185 | +9 | +0.8% | 108,700 |
| 2007/05/14 | 1,167 | 1,186 | 1,167 | 1,176 | -4 | -0.3% | 45,100 |
| 2007/05/11 | 1,180 | 1,185 | 1,165 | 1,180 | -3 | -0.3% | 56,100 |
| 2007/05/10 | 1,180 | 1,193 | 1,180 | 1,183 | -7 | -0.6% | 39,500 |
| 2007/05/09 | 1,196 | 1,200 | 1,188 | 1,190 | -5 | -0.4% | 35,400 |
| 2007/05/08 | 1,202 | 1,209 | 1,194 | 1,195 | -6 | -0.5% | 37,500 |
| 2007/05/07 | 1,199 | 1,208 | 1,191 | 1,201 | +20 | +1.7% | 76,100 |
| 2007/05/02 | 1,180 | 1,183 | 1,173 | 1,181 | +13 | +1.1% | 35,400 |
| 2007/05/01 | 1,192 | 1,193 | 1,150 | 1,168 | +16 | +1.4% | 69,000 |
4251～
4300
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
