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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 970 | 970 | 952 | 952 | -1 | -0.1% | 56,000 |
| 2005/09/09 | 938 | 968 | 934 | 953 | +19 | +2% | 146,000 |
| 2005/09/08 | 943 | 943 | 921 | 934 | -11 | -1.2% | 45,000 |
| 2005/09/07 | 952 | 952 | 938 | 945 | -3 | -0.3% | 35,000 |
| 2005/09/06 | 969 | 969 | 947 | 948 | -17 | -1.8% | 98,000 |
| 2005/09/05 | 948 | 967 | 945 | 965 | +17 | +1.8% | 121,000 |
| 2005/09/02 | 950 | 953 | 946 | 948 | +3 | +0.3% | 67,000 |
| 2005/09/01 | 952 | 958 | 945 | 945 | -5 | -0.5% | 107,000 |
| 2005/08/31 | 937 | 950 | 936 | 950 | +16 | +1.7% | 103,000 |
| 2005/08/30 | 910 | 942 | 910 | 934 | +31 | +3.4% | 171,000 |
| 2005/08/29 | 910 | 914 | 903 | 903 | -7 | -0.8% | 24,000 |
| 2005/08/26 | 906 | 912 | 906 | 910 | +5 | +0.6% | 42,000 |
| 2005/08/25 | 901 | 908 | 901 | 905 | -3 | -0.3% | 37,000 |
| 2005/08/24 | 899 | 911 | 896 | 908 | +1 | +0.1% | 78,000 |
| 2005/08/23 | 915 | 915 | 907 | 907 | +1 | +0.1% | 37,000 |
| 2005/08/22 | 898 | 910 | 896 | 906 | +9 | +1% | 48,000 |
| 2005/08/19 | 899 | 903 | 891 | 897 | -1 | -0.1% | 53,000 |
| 2005/08/18 | 908 | 908 | 891 | 898 | -10 | -1.1% | 58,000 |
| 2005/08/17 | 916 | 916 | 908 | 908 | -9 | -1% | 34,000 |
| 2005/08/16 | 918 | 922 | 917 | 917 | -2 | -0.2% | 26,000 |
| 2005/08/15 | 912 | 922 | 912 | 919 | +3 | +0.3% | 53,000 |
| 2005/08/12 | 913 | 916 | 909 | 916 | ±0 | ±0% | 51,000 |
| 2005/08/11 | 916 | 918 | 910 | 916 | +1 | +0.1% | 71,000 |
| 2005/08/10 | 898 | 918 | 897 | 915 | +16 | +1.8% | 71,000 |
| 2005/08/09 | 891 | 904 | 886 | 899 | -5 | -0.6% | 70,000 |
| 2005/08/08 | 869 | 905 | 845 | 904 | +32 | +3.7% | 84,000 |
| 2005/08/05 | 880 | 883 | 872 | 872 | -21 | -2.4% | 65,000 |
| 2005/08/04 | 911 | 911 | 880 | 893 | -17 | -1.9% | 56,000 |
| 2005/08/03 | 920 | 920 | 910 | 910 | -12 | -1.3% | 67,000 |
| 2005/08/02 | 910 | 923 | 910 | 922 | +2 | +0.2% | 54,000 |
| 2005/08/01 | 934 | 934 | 920 | 920 | -13 | -1.4% | 56,000 |
| 2005/07/29 | 927 | 940 | 921 | 933 | +6 | +0.6% | 54,000 |
| 2005/07/28 | 934 | 934 | 922 | 927 | -3 | -0.3% | 49,000 |
| 2005/07/27 | 916 | 933 | 910 | 930 | +15 | +1.6% | 102,000 |
| 2005/07/26 | 915 | 916 | 901 | 915 | -1 | -0.1% | 45,000 |
| 2005/07/25 | 920 | 920 | 913 | 916 | +6 | +0.7% | 41,000 |
| 2005/07/22 | 909 | 916 | 907 | 910 | +2 | +0.2% | 59,000 |
| 2005/07/21 | 914 | 916 | 908 | 908 | -13 | -1.4% | 60,000 |
| 2005/07/20 | 921 | 930 | 920 | 921 | +1 | +0.1% | 202,000 |
| 2005/07/19 | 890 | 933 | 890 | 920 | +30 | +3.4% | 180,000 |
| 2005/07/15 | 888 | 890 | 886 | 890 | +3 | +0.3% | 31,000 |
| 2005/07/14 | 884 | 889 | 884 | 887 | +4 | +0.5% | 24,000 |
| 2005/07/13 | 888 | 888 | 878 | 883 | -5 | -0.6% | 34,000 |
| 2005/07/12 | 888 | 890 | 874 | 888 | ±0 | ±0% | 56,000 |
| 2005/07/11 | 883 | 890 | 882 | 888 | +9 | +1% | 58,000 |
| 2005/07/08 | 884 | 888 | 879 | 879 | -11 | -1.2% | 42,000 |
| 2005/07/07 | 891 | 893 | 886 | 890 | -1 | -0.1% | 50,000 |
| 2005/07/06 | 879 | 893 | 879 | 891 | +16 | +1.8% | 95,000 |
| 2005/07/05 | 877 | 880 | 870 | 875 | -10 | -1.1% | 62,000 |
| 2005/07/04 | 895 | 895 | 865 | 885 | -7 | -0.8% | 64,000 |
4701～
4750
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
