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 |
|---|---|---|---|---|---|---|---|
| 2022/05/09 | 1,844 | 1,859 | 1,828 | 1,828 | -15 | -0.8% | 17,800 |
| 2022/05/06 | 1,827 | 1,843 | 1,822 | 1,843 | +24 | +1.3% | 13,600 |
| 2022/05/02 | 1,811 | 1,830 | 1,771 | 1,819 | -8 | -0.4% | 13,800 |
| 2022/04/28 | 1,752 | 1,829 | 1,752 | 1,827 | +103 | +6% | 25,500 |
| 2022/04/27 | 1,812 | 1,814 | 1,724 | 1,724 | -111 | -6% | 73,000 |
| 2022/04/26 | 1,809 | 1,845 | 1,807 | 1,835 | +26 | +1.4% | 18,200 |
| 2022/04/25 | 1,816 | 1,816 | 1,790 | 1,809 | -22 | -1.2% | 14,800 |
| 2022/04/22 | 1,803 | 1,836 | 1,793 | 1,831 | +11 | +0.6% | 18,400 |
| 2022/04/21 | 1,800 | 1,824 | 1,800 | 1,820 | +20 | +1.1% | 15,300 |
| 2022/04/20 | 1,796 | 1,812 | 1,775 | 1,800 | +24 | +1.4% | 19,300 |
| 2022/04/19 | 1,799 | 1,800 | 1,776 | 1,776 | -6 | -0.3% | 11,000 |
| 2022/04/18 | 1,789 | 1,792 | 1,760 | 1,782 | -7 | -0.4% | 20,800 |
| 2022/04/15 | 1,801 | 1,811 | 1,785 | 1,789 | -11 | -0.6% | 10,000 |
| 2022/04/14 | 1,771 | 1,800 | 1,768 | 1,800 | +26 | +1.5% | 12,000 |
| 2022/04/13 | 1,778 | 1,797 | 1,770 | 1,774 | -6 | -0.3% | 32,000 |
| 2022/04/12 | 1,795 | 1,808 | 1,777 | 1,780 | -14 | -0.8% | 18,200 |
| 2022/04/11 | 1,804 | 1,814 | 1,777 | 1,794 | +4 | +0.2% | 16,100 |
| 2022/04/08 | 1,773 | 1,802 | 1,770 | 1,790 | +6 | +0.3% | 26,800 |
| 2022/04/07 | 1,785 | 1,791 | 1,767 | 1,784 | -27 | -1.5% | 22,700 |
| 2022/04/06 | 1,845 | 1,845 | 1,806 | 1,811 | -44 | -2.4% | 20,600 |
| 2022/04/05 | 1,855 | 1,857 | 1,831 | 1,855 | +8 | +0.4% | 28,000 |
| 2022/04/04 | 1,833 | 1,847 | 1,824 | 1,847 | +32 | +1.8% | 21,500 |
| 2022/04/01 | 1,813 | 1,815 | 1,768 | 1,815 | -4 | -0.2% | 43,200 |
| 2022/03/31 | 1,834 | 1,843 | 1,818 | 1,819 | -36 | -1.9% | 24,100 |
| 2022/03/30 | 1,877 | 1,877 | 1,820 | 1,855 | -2 | -0.1% | 27,300 |
| 2022/03/29 | 1,830 | 1,857 | 1,820 | 1,857 | +32 | +1.8% | 31,900 |
| 2022/03/28 | 1,852 | 1,853 | 1,820 | 1,825 | -27 | -1.5% | 14,100 |
| 2022/03/25 | 1,849 | 1,862 | 1,835 | 1,852 | +9 | +0.5% | 20,700 |
| 2022/03/24 | 1,846 | 1,856 | 1,821 | 1,843 | -27 | -1.4% | 19,600 |
| 2022/03/23 | 1,819 | 1,873 | 1,818 | 1,870 | +54 | +3% | 37,200 |
| 2022/03/22 | 1,840 | 1,840 | 1,800 | 1,816 | -19 | -1% | 37,600 |
| 2022/03/18 | 1,824 | 1,847 | 1,793 | 1,835 | +18 | +1% | 52,300 |
| 2022/03/17 | 1,805 | 1,828 | 1,786 | 1,817 | +13 | +0.7% | 33,400 |
| 2022/03/16 | 1,810 | 1,810 | 1,785 | 1,804 | -4 | -0.2% | 26,000 |
| 2022/03/15 | 1,740 | 1,811 | 1,740 | 1,808 | +70 | +4% | 30,200 |
| 2022/03/14 | 1,756 | 1,756 | 1,729 | 1,738 | -12 | -0.7% | 34,400 |
| 2022/03/11 | 1,778 | 1,796 | 1,750 | 1,750 | -40 | -2.2% | 27,600 |
| 2022/03/10 | 1,794 | 1,800 | 1,748 | 1,790 | +69 | +4% | 37,200 |
| 2022/03/09 | 1,721 | 1,763 | 1,710 | 1,721 | +8 | +0.5% | 29,300 |
| 2022/03/08 | 1,748 | 1,750 | 1,699 | 1,713 | -57 | -3.2% | 39,600 |
| 2022/03/07 | 1,821 | 1,821 | 1,752 | 1,770 | -51 | -2.8% | 31,300 |
| 2022/03/04 | 1,837 | 1,846 | 1,815 | 1,821 | -23 | -1.2% | 31,000 |
| 2022/03/03 | 1,851 | 1,869 | 1,842 | 1,844 | -7 | -0.4% | 17,200 |
| 2022/03/02 | 1,879 | 1,881 | 1,845 | 1,851 | -57 | -3% | 32,200 |
| 2022/03/01 | 1,906 | 1,912 | 1,885 | 1,908 | +8 | +0.4% | 33,900 |
| 2022/02/28 | 1,868 | 1,904 | 1,854 | 1,900 | +45 | +2.4% | 36,100 |
| 2022/02/25 | 1,840 | 1,868 | 1,835 | 1,855 | +7 | +0.4% | 18,400 |
| 2022/02/24 | 1,837 | 1,848 | 1,815 | 1,848 | +8 | +0.4% | 27,700 |
| 2022/02/22 | 1,852 | 1,857 | 1,819 | 1,840 | -26 | -1.4% | 45,100 |
| 2022/02/21 | 1,898 | 1,898 | 1,866 | 1,866 | -47 | -2.5% | 24,400 |
801～
850
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
