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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,770 | 1,785 | 1,760 | 1,764 | -16 | -0.9% | 18,900 |
| 2022/09/02 | 1,805 | 1,805 | 1,771 | 1,780 | -21 | -1.2% | 16,400 |
| 2022/09/01 | 1,848 | 1,850 | 1,801 | 1,801 | -54 | -2.9% | 19,400 |
| 2022/08/31 | 1,853 | 1,860 | 1,842 | 1,855 | +2 | +0.1% | 8,500 |
| 2022/08/30 | 1,869 | 1,869 | 1,840 | 1,853 | ±0 | ±0% | 8,900 |
| 2022/08/29 | 1,853 | 1,874 | 1,840 | 1,853 | -7 | -0.4% | 15,700 |
| 2022/08/26 | 1,885 | 1,885 | 1,858 | 1,860 | -16 | -0.9% | 5,000 |
| 2022/08/25 | 1,867 | 1,881 | 1,856 | 1,876 | +20 | +1.1% | 5,400 |
| 2022/08/24 | 1,879 | 1,879 | 1,856 | 1,856 | -10 | -0.5% | 5,100 |
| 2022/08/23 | 1,888 | 1,888 | 1,858 | 1,866 | -22 | -1.2% | 5,400 |
| 2022/08/22 | 1,875 | 1,895 | 1,867 | 1,888 | +7 | +0.4% | 8,900 |
| 2022/08/19 | 1,856 | 1,886 | 1,851 | 1,881 | +25 | +1.3% | 14,200 |
| 2022/08/18 | 1,866 | 1,866 | 1,839 | 1,856 | -7 | -0.4% | 5,900 |
| 2022/08/17 | 1,857 | 1,869 | 1,849 | 1,863 | +11 | +0.6% | 13,800 |
| 2022/08/16 | 1,839 | 1,852 | 1,830 | 1,852 | +13 | +0.7% | 14,400 |
| 2022/08/15 | 1,813 | 1,845 | 1,799 | 1,839 | +45 | +2.5% | 23,000 |
| 2022/08/12 | 1,810 | 1,810 | 1,776 | 1,794 | +24 | +1.4% | 26,300 |
| 2022/08/10 | 1,780 | 1,784 | 1,750 | 1,770 | -6 | -0.3% | 18,400 |
| 2022/08/09 | 1,782 | 1,791 | 1,767 | 1,776 | -9 | -0.5% | 8,600 |
| 2022/08/08 | 1,787 | 1,789 | 1,773 | 1,785 | +5 | +0.3% | 7,400 |
| 2022/08/05 | 1,752 | 1,781 | 1,752 | 1,780 | +28 | +1.6% | 14,000 |
| 2022/08/04 | 1,733 | 1,761 | 1,731 | 1,752 | +13 | +0.7% | 8,700 |
| 2022/08/03 | 1,742 | 1,748 | 1,736 | 1,739 | -3 | -0.2% | 12,100 |
| 2022/08/02 | 1,770 | 1,770 | 1,742 | 1,742 | -40 | -2.2% | 13,000 |
| 2022/08/01 | 1,789 | 1,789 | 1,764 | 1,782 | +9 | +0.5% | 17,300 |
| 2022/07/29 | 1,766 | 1,785 | 1,756 | 1,773 | +7 | +0.4% | 21,600 |
| 2022/07/28 | 1,759 | 1,766 | 1,732 | 1,766 | +4 | +0.2% | 84,000 |
| 2022/07/27 | 1,752 | 1,763 | 1,741 | 1,762 | +10 | +0.6% | 13,400 |
| 2022/07/26 | 1,766 | 1,767 | 1,751 | 1,752 | -2 | -0.1% | 20,600 |
| 2022/07/25 | 1,762 | 1,762 | 1,740 | 1,754 | -8 | -0.5% | 12,100 |
| 2022/07/22 | 1,751 | 1,769 | 1,745 | 1,762 | +12 | +0.7% | 17,700 |
| 2022/07/21 | 1,741 | 1,750 | 1,734 | 1,750 | +4 | +0.2% | 13,400 |
| 2022/07/20 | 1,734 | 1,746 | 1,725 | 1,746 | +25 | +1.5% | 16,200 |
| 2022/07/19 | 1,716 | 1,721 | 1,701 | 1,721 | +15 | +0.9% | 15,400 |
| 2022/07/15 | 1,703 | 1,708 | 1,690 | 1,706 | +3 | +0.2% | 13,500 |
| 2022/07/14 | 1,690 | 1,713 | 1,685 | 1,703 | +11 | +0.7% | 16,100 |
| 2022/07/13 | 1,691 | 1,714 | 1,691 | 1,692 | +2 | +0.1% | 11,700 |
| 2022/07/12 | 1,727 | 1,727 | 1,689 | 1,690 | -37 | -2.1% | 26,000 |
| 2022/07/11 | 1,705 | 1,734 | 1,705 | 1,727 | +39 | +2.3% | 18,700 |
| 2022/07/08 | 1,712 | 1,715 | 1,687 | 1,688 | -27 | -1.6% | 43,200 |
| 2022/07/07 | 1,710 | 1,717 | 1,697 | 1,715 | +17 | +1% | 14,600 |
| 2022/07/06 | 1,687 | 1,701 | 1,686 | 1,698 | +4 | +0.2% | 15,200 |
| 2022/07/05 | 1,709 | 1,711 | 1,689 | 1,694 | -6 | -0.4% | 14,000 |
| 2022/07/04 | 1,696 | 1,707 | 1,685 | 1,700 | +4 | +0.2% | 13,000 |
| 2022/07/01 | 1,712 | 1,717 | 1,680 | 1,696 | -6 | -0.4% | 32,300 |
| 2022/06/30 | 1,671 | 1,717 | 1,671 | 1,702 | +53 | +3.2% | 42,700 |
| 2022/06/29 | 1,705 | 1,722 | 1,649 | 1,649 | -86 | -5% | 66,000 |
| 2022/06/28 | 1,701 | 1,739 | 1,701 | 1,735 | +10 | +0.6% | 13,900 |
| 2022/06/27 | 1,725 | 1,736 | 1,713 | 1,725 | +11 | +0.6% | 10,700 |
| 2022/06/24 | 1,712 | 1,714 | 1,693 | 1,714 | -5 | -0.3% | 9,800 |
651～
700
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
