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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,930 | 1,942 | 1,916 | 1,924 | +1 | +0.1% | 49,200 |
| 2022/11/17 | 1,910 | 1,928 | 1,908 | 1,923 | +9 | +0.5% | 15,500 |
| 2022/11/16 | 1,921 | 1,923 | 1,900 | 1,914 | +4 | +0.2% | 14,200 |
| 2022/11/15 | 1,888 | 1,922 | 1,885 | 1,910 | +22 | +1.2% | 17,700 |
| 2022/11/14 | 1,879 | 1,918 | 1,879 | 1,888 | +2 | +0.1% | 28,200 |
| 2022/11/11 | 1,874 | 1,886 | 1,865 | 1,886 | +27 | +1.5% | 55,800 |
| 2022/11/10 | 1,860 | 1,872 | 1,852 | 1,859 | -6 | -0.3% | 10,800 |
| 2022/11/09 | 1,871 | 1,879 | 1,864 | 1,865 | -6 | -0.3% | 7,000 |
| 2022/11/08 | 1,870 | 1,875 | 1,854 | 1,871 | -3 | -0.2% | 10,700 |
| 2022/11/07 | 1,845 | 1,874 | 1,845 | 1,874 | +36 | +2% | 13,900 |
| 2022/11/04 | 1,822 | 1,843 | 1,822 | 1,838 | +17 | +0.9% | 30,700 |
| 2022/11/02 | 1,867 | 1,886 | 1,820 | 1,821 | -48 | -2.6% | 42,100 |
| 2022/11/01 | 1,877 | 1,877 | 1,861 | 1,869 | -6 | -0.3% | 8,000 |
| 2022/10/31 | 1,859 | 1,875 | 1,853 | 1,875 | +32 | +1.7% | 10,200 |
| 2022/10/28 | 1,836 | 1,880 | 1,835 | 1,843 | -4 | -0.2% | 60,800 |
| 2022/10/27 | 1,856 | 1,859 | 1,845 | 1,847 | -12 | -0.6% | 8,800 |
| 2022/10/26 | 1,870 | 1,870 | 1,857 | 1,859 | ±0 | ±0% | 8,400 |
| 2022/10/25 | 1,877 | 1,879 | 1,854 | 1,859 | +3 | +0.2% | 16,700 |
| 2022/10/24 | 1,870 | 1,870 | 1,848 | 1,856 | +3 | +0.2% | 13,300 |
| 2022/10/21 | 1,864 | 1,865 | 1,845 | 1,853 | -11 | -0.6% | 10,800 |
| 2022/10/20 | 1,845 | 1,868 | 1,845 | 1,864 | +11 | +0.6% | 10,100 |
| 2022/10/19 | 1,856 | 1,868 | 1,847 | 1,853 | -3 | -0.2% | 9,600 |
| 2022/10/18 | 1,841 | 1,858 | 1,841 | 1,856 | +19 | +1% | 9,900 |
| 2022/10/17 | 1,835 | 1,839 | 1,827 | 1,837 | -3 | -0.2% | 7,600 |
| 2022/10/14 | 1,840 | 1,852 | 1,818 | 1,840 | +25 | +1.4% | 22,100 |
| 2022/10/13 | 1,820 | 1,824 | 1,813 | 1,815 | -5 | -0.3% | 11,900 |
| 2022/10/12 | 1,815 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 10,300 |
| 2022/10/11 | 1,835 | 1,835 | 1,815 | 1,820 | -20 | -1.1% | 17,100 |
| 2022/10/07 | 1,820 | 1,845 | 1,810 | 1,840 | +1 | +0.1% | 15,300 |
| 2022/10/06 | 1,834 | 1,847 | 1,832 | 1,839 | +16 | +0.9% | 13,000 |
| 2022/10/05 | 1,835 | 1,835 | 1,810 | 1,823 | +28 | +1.6% | 16,000 |
| 2022/10/04 | 1,797 | 1,804 | 1,784 | 1,795 | +28 | +1.6% | 16,200 |
| 2022/10/03 | 1,773 | 1,779 | 1,752 | 1,767 | -15 | -0.8% | 17,100 |
| 2022/09/30 | 1,785 | 1,787 | 1,753 | 1,782 | +11 | +0.6% | 17,000 |
| 2022/09/29 | 1,777 | 1,777 | 1,756 | 1,771 | +10 | +0.6% | 17,600 |
| 2022/09/28 | 1,738 | 1,761 | 1,727 | 1,761 | +32 | +1.9% | 18,200 |
| 2022/09/27 | 1,746 | 1,755 | 1,729 | 1,729 | +1 | +0.1% | 13,000 |
| 2022/09/26 | 1,765 | 1,765 | 1,725 | 1,728 | -42 | -2.4% | 19,400 |
| 2022/09/22 | 1,760 | 1,770 | 1,748 | 1,770 | +15 | +0.9% | 17,100 |
| 2022/09/21 | 1,768 | 1,771 | 1,751 | 1,755 | -13 | -0.7% | 14,800 |
| 2022/09/20 | 1,758 | 1,792 | 1,758 | 1,768 | +12 | +0.7% | 10,100 |
| 2022/09/16 | 1,780 | 1,780 | 1,755 | 1,756 | -17 | -1% | 12,800 |
| 2022/09/15 | 1,795 | 1,795 | 1,771 | 1,773 | -5 | -0.3% | 10,400 |
| 2022/09/14 | 1,793 | 1,804 | 1,778 | 1,778 | -29 | -1.6% | 13,500 |
| 2022/09/13 | 1,810 | 1,820 | 1,806 | 1,807 | +6 | +0.3% | 4,800 |
| 2022/09/12 | 1,791 | 1,806 | 1,791 | 1,801 | +11 | +0.6% | 11,100 |
| 2022/09/09 | 1,817 | 1,819 | 1,783 | 1,790 | -16 | -0.9% | 15,400 |
| 2022/09/08 | 1,775 | 1,809 | 1,775 | 1,806 | +43 | +2.4% | 14,400 |
| 2022/09/07 | 1,771 | 1,777 | 1,745 | 1,763 | -15 | -0.8% | 20,400 |
| 2022/09/06 | 1,756 | 1,781 | 1,750 | 1,778 | +14 | +0.8% | 14,200 |
601～
650
件表示中 / 3692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 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58倍 | 0.75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 |
| 高圧ガス | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83倍 | 0.67倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 新日製薬 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| メック | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73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 |
| 関電化 | 85,000円 | -2.1% | - | 1.88% | 17.14倍 | 0.74倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
