大倉工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,380 | 4,490 | 4,380 | 4,490 | +115 | +2.6% | 52,900 |
| 2025/07/31 | 4,340 | 4,380 | 4,320 | 4,375 | +70 | +1.6% | 21,000 |
| 2025/07/30 | 4,335 | 4,380 | 4,305 | 4,305 | -30 | -0.7% | 89,300 |
| 2025/07/29 | 4,330 | 4,340 | 4,300 | 4,335 | +5 | +0.1% | 22,700 |
| 2025/07/28 | 4,330 | 4,335 | 4,280 | 4,330 | +5 | +0.1% | 17,400 |
| 2025/07/25 | 4,315 | 4,335 | 4,255 | 4,325 | +10 | +0.2% | 30,800 |
| 2025/07/24 | 4,240 | 4,325 | 4,240 | 4,315 | +75 | +1.8% | 36,100 |
| 2025/07/23 | 4,205 | 4,245 | 4,190 | 4,240 | +55 | +1.3% | 32,600 |
| 2025/07/22 | 4,190 | 4,225 | 4,160 | 4,185 | ±0 | ±0% | 24,000 |
| 2025/07/18 | 4,220 | 4,220 | 4,160 | 4,185 | -25 | -0.6% | 23,600 |
| 2025/07/17 | 4,215 | 4,230 | 4,205 | 4,210 | -5 | -0.1% | 18,300 |
| 2025/07/16 | 4,260 | 4,285 | 4,195 | 4,215 | -65 | -1.5% | 27,000 |
| 2025/07/15 | 4,250 | 4,290 | 4,245 | 4,280 | +35 | +0.8% | 23,400 |
| 2025/07/14 | 4,245 | 4,285 | 4,225 | 4,245 | -10 | -0.2% | 24,600 |
| 2025/07/11 | 4,180 | 4,270 | 4,175 | 4,255 | +95 | +2.3% | 42,000 |
| 2025/07/10 | 4,160 | 4,210 | 4,130 | 4,160 | +40 | +1% | 46,700 |
| 2025/07/09 | 4,110 | 4,155 | 4,100 | 4,120 | +25 | +0.6% | 32,000 |
| 2025/07/08 | 4,090 | 4,140 | 4,080 | 4,095 | -10 | -0.2% | 48,500 |
| 2025/07/07 | 4,200 | 4,215 | 4,085 | 4,105 | -95 | -2.3% | 47,400 |
| 2025/07/04 | 4,265 | 4,275 | 4,200 | 4,200 | -60 | -1.4% | 28,200 |
| 2025/07/03 | 4,285 | 4,285 | 4,210 | 4,260 | -10 | -0.2% | 33,900 |
| 2025/07/02 | 4,245 | 4,300 | 4,245 | 4,270 | +5 | +0.1% | 28,100 |
| 2025/07/01 | 4,330 | 4,330 | 4,260 | 4,265 | -45 | -1% | 29,000 |
| 2025/06/30 | 4,320 | 4,330 | 4,285 | 4,310 | +15 | +0.3% | 45,800 |
| 2025/06/27 | 4,250 | 4,310 | 4,230 | 4,295 | -50 | -1.2% | 51,500 |
| 2025/06/26 | 4,330 | 4,370 | 4,310 | 4,345 | +10 | +0.2% | 44,600 |
| 2025/06/25 | 4,340 | 4,340 | 4,280 | 4,335 | +30 | +0.7% | 20,400 |
| 2025/06/24 | 4,315 | 4,355 | 4,280 | 4,305 | +30 | +0.7% | 35,900 |
| 2025/06/23 | 4,275 | 4,290 | 4,215 | 4,275 | ±0 | ±0% | 45,500 |
| 2025/06/20 | 4,310 | 4,330 | 4,275 | 4,275 | -50 | -1.2% | 30,800 |
| 2025/06/19 | 4,315 | 4,335 | 4,295 | 4,325 | +15 | +0.3% | 19,500 |
| 2025/06/18 | 4,305 | 4,340 | 4,290 | 4,310 | +15 | +0.3% | 25,800 |
| 2025/06/17 | 4,325 | 4,365 | 4,295 | 4,295 | -15 | -0.3% | 26,300 |
| 2025/06/16 | 4,320 | 4,335 | 4,300 | 4,310 | -10 | -0.2% | 19,700 |
| 2025/06/13 | 4,350 | 4,350 | 4,275 | 4,320 | -35 | -0.8% | 37,200 |
| 2025/06/12 | 4,350 | 4,395 | 4,340 | 4,355 | +10 | +0.2% | 40,300 |
| 2025/06/11 | 4,305 | 4,345 | 4,275 | 4,345 | +45 | +1% | 33,600 |
| 2025/06/10 | 4,280 | 4,320 | 4,280 | 4,300 | +45 | +1.1% | 32,100 |
| 2025/06/09 | 4,280 | 4,300 | 4,245 | 4,255 | -10 | -0.2% | 30,000 |
| 2025/06/06 | 4,245 | 4,270 | 4,240 | 4,265 | +15 | +0.4% | 17,100 |
| 2025/06/05 | 4,290 | 4,300 | 4,235 | 4,250 | -45 | -1% | 21,500 |
| 2025/06/04 | 4,300 | 4,320 | 4,270 | 4,295 | +15 | +0.4% | 34,900 |
| 2025/06/03 | 4,300 | 4,320 | 4,240 | 4,280 | -10 | -0.2% | 41,200 |
| 2025/06/02 | 4,240 | 4,290 | 4,210 | 4,290 | +30 | +0.7% | 46,700 |
| 2025/05/30 | 4,215 | 4,260 | 4,200 | 4,260 | +25 | +0.6% | 22,000 |
| 2025/05/29 | 4,225 | 4,265 | 4,210 | 4,235 | +40 | +1% | 38,200 |
| 2025/05/28 | 4,170 | 4,225 | 4,170 | 4,195 | +50 | +1.2% | 58,900 |
| 2025/05/27 | 4,125 | 4,175 | 4,115 | 4,145 | +30 | +0.7% | 28,200 |
| 2025/05/26 | 4,055 | 4,120 | 4,050 | 4,115 | +60 | +1.5% | 28,400 |
| 2025/05/23 | 4,095 | 4,095 | 4,050 | 4,055 | -10 | -0.2% | 38,300 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「大倉工」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 |
|---|---|---|---|---|---|---|---|---|
| 大倉工 | 449,000円 | +4.7% | +9.6% | 4.34% | 11.53倍 | 0.82倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| ＪＳＰ | 188,200円 | -0.2% | -13.8% | 4.25% | 10.28倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| メック | 280,800円 | +9.7% | +8.9% | 1.96% | 14.34倍 | 1.92倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ステラケミファ | 428,500円 | -0.8% | -6.3% | 3.97% | 18.75倍 | 1.13倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 一工薬 | 510,000円 | +9.2% | +18.5% | 2.35% | 13.21倍 | 1.26倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
