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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,290 | 1,302 | 1,269 | 1,298 | +8 | +0.6% | 81,600 |
| 2007/02/14 | 1,312 | 1,320 | 1,285 | 1,290 | -16 | -1.2% | 90,000 |
| 2007/02/13 | 1,310 | 1,322 | 1,304 | 1,306 | +6 | +0.5% | 70,500 |
| 2007/02/09 | 1,279 | 1,308 | 1,275 | 1,300 | +34 | +2.7% | 62,700 |
| 2007/02/08 | 1,299 | 1,300 | 1,257 | 1,266 | -32 | -2.5% | 43,800 |
| 2007/02/07 | 1,301 | 1,306 | 1,290 | 1,298 | -21 | -1.6% | 54,300 |
| 2007/02/06 | 1,308 | 1,321 | 1,283 | 1,319 | +5 | +0.4% | 44,900 |
| 2007/02/05 | 1,317 | 1,338 | 1,307 | 1,314 | +5 | +0.4% | 56,000 |
| 2007/02/02 | 1,322 | 1,342 | 1,309 | 1,309 | -18 | -1.4% | 53,900 |
| 2007/02/01 | 1,314 | 1,346 | 1,301 | 1,327 | +16 | +1.2% | 73,700 |
| 2007/01/31 | 1,330 | 1,330 | 1,304 | 1,311 | -9 | -0.7% | 43,800 |
| 2007/01/30 | 1,336 | 1,346 | 1,320 | 1,320 | -12 | -0.9% | 37,200 |
| 2007/01/29 | 1,337 | 1,347 | 1,329 | 1,332 | +17 | +1.3% | 65,000 |
| 2007/01/26 | 1,296 | 1,315 | 1,291 | 1,315 | +11 | +0.8% | 58,400 |
| 2007/01/25 | 1,323 | 1,324 | 1,304 | 1,304 | -6 | -0.5% | 41,300 |
| 2007/01/24 | 1,343 | 1,345 | 1,305 | 1,310 | -32 | -2.4% | 102,000 |
| 2007/01/23 | 1,346 | 1,350 | 1,326 | 1,342 | -4 | -0.3% | 56,200 |
| 2007/01/22 | 1,320 | 1,349 | 1,318 | 1,346 | +48 | +3.7% | 149,600 |
| 2007/01/19 | 1,292 | 1,300 | 1,284 | 1,298 | +6 | +0.5% | 42,800 |
| 2007/01/18 | 1,283 | 1,296 | 1,276 | 1,292 | +16 | +1.3% | 52,100 |
| 2007/01/17 | 1,270 | 1,283 | 1,256 | 1,276 | +4 | +0.3% | 59,200 |
| 2007/01/16 | 1,285 | 1,285 | 1,270 | 1,272 | -6 | -0.5% | 35,500 |
| 2007/01/15 | 1,261 | 1,278 | 1,261 | 1,278 | +19 | +1.5% | 36,300 |
| 2007/01/12 | 1,244 | 1,263 | 1,241 | 1,259 | +15 | +1.2% | 33,700 |
| 2007/01/11 | 1,231 | 1,260 | 1,231 | 1,244 | -7 | -0.6% | 39,300 |
| 2007/01/10 | 1,279 | 1,285 | 1,250 | 1,251 | -23 | -1.8% | 52,700 |
| 2007/01/09 | 1,257 | 1,280 | 1,257 | 1,274 | +17 | +1.4% | 44,900 |
| 2007/01/05 | 1,289 | 1,292 | 1,255 | 1,257 | -32 | -2.5% | 55,500 |
| 2007/01/04 | 1,295 | 1,298 | 1,255 | 1,289 | +19 | +1.5% | 45,500 |
| 2006/12/29 | 1,258 | 1,280 | 1,257 | 1,270 | +19 | +1.5% | 28,800 |
| 2006/12/28 | 1,263 | 1,263 | 1,246 | 1,251 | ±0 | ±0% | 28,100 |
| 2006/12/27 | 1,229 | 1,255 | 1,228 | 1,251 | +23 | +1.9% | 54,200 |
| 2006/12/26 | 1,219 | 1,231 | 1,212 | 1,228 | +11 | +0.9% | 33,600 |
| 2006/12/25 | 1,227 | 1,227 | 1,202 | 1,217 | -13 | -1.1% | 21,500 |
| 2006/12/22 | 1,246 | 1,246 | 1,218 | 1,230 | -16 | -1.3% | 80,000 |
| 2006/12/21 | 1,257 | 1,260 | 1,244 | 1,246 | -2 | -0.2% | 46,800 |
| 2006/12/20 | 1,229 | 1,249 | 1,226 | 1,248 | +19 | +1.5% | 48,500 |
| 2006/12/19 | 1,245 | 1,249 | 1,229 | 1,229 | -23 | -1.8% | 60,300 |
| 2006/12/18 | 1,257 | 1,257 | 1,238 | 1,252 | +15 | +1.2% | 50,400 |
| 2006/12/15 | 1,244 | 1,256 | 1,233 | 1,237 | +18 | +1.5% | 111,200 |
| 2006/12/14 | 1,200 | 1,228 | 1,200 | 1,219 | +26 | +2.2% | 117,200 |
| 2006/12/13 | 1,183 | 1,193 | 1,175 | 1,193 | +15 | +1.3% | 47,000 |
| 2006/12/12 | 1,185 | 1,195 | 1,174 | 1,178 | -4 | -0.3% | 65,600 |
| 2006/12/11 | 1,165 | 1,188 | 1,165 | 1,182 | +18 | +1.5% | 41,400 |
| 2006/12/08 | 1,167 | 1,173 | 1,160 | 1,164 | -3 | -0.3% | 46,500 |
| 2006/12/07 | 1,170 | 1,175 | 1,155 | 1,167 | -3 | -0.3% | 33,100 |
| 2006/12/06 | 1,149 | 1,173 | 1,148 | 1,170 | +24 | +2.1% | 101,500 |
| 2006/12/05 | 1,163 | 1,163 | 1,142 | 1,146 | -15 | -1.3% | 68,800 |
| 2006/12/04 | 1,157 | 1,162 | 1,134 | 1,161 | -2 | -0.2% | 38,100 |
| 2006/12/01 | 1,170 | 1,171 | 1,159 | 1,163 | -7 | -0.6% | 51,400 |
4351～
4400
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
