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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 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 |
| 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 |
701～
750
件表示中 / 3759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 | 464,500円 | +4.7% | +9.6% | 4.20% | 11.93倍 | 0.85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 |
| 一工薬 | 561,000円 | +9.2% | +18.5% | 2.14% | 14.53倍 | 1.39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 |
| ＪＳＰ | 188,000円 | -0.2% | -13.8% | 4.26% | 10.26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 | 277,800円 | +9.7% | +8.9% | 1.98% | 14.06倍 | 1.88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 |
| ソフト９９ | 247,000円 | +1.9% | -9.7% | 0.00% | 21.05倍 | 0.94倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
市場注目の銘柄
チャート関連のコラム
