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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/05/22 | 4,090 | 4,130 | 4,065 | 4,065 | -50 | -1.2% | 25,100 |
| 2025/05/21 | 4,100 | 4,135 | 4,080 | 4,115 | +35 | +0.9% | 22,700 |
| 2025/05/20 | 4,125 | 4,145 | 4,070 | 4,080 | -45 | -1.1% | 23,800 |
| 2025/05/19 | 4,090 | 4,130 | 4,085 | 4,125 | +15 | +0.4% | 35,900 |
| 2025/05/16 | 4,095 | 4,130 | 4,055 | 4,110 | +35 | +0.9% | 23,100 |
| 2025/05/15 | 4,110 | 4,115 | 4,050 | 4,075 | -65 | -1.6% | 29,100 |
| 2025/05/14 | 4,140 | 4,160 | 4,095 | 4,140 | +5 | +0.1% | 45,500 |
| 2025/05/13 | 4,155 | 4,170 | 4,100 | 4,135 | -10 | -0.2% | 41,300 |
| 2025/05/12 | 4,075 | 4,155 | 4,055 | 4,145 | +90 | +2.2% | 49,800 |
| 2025/05/09 | 4,060 | 4,070 | 4,040 | 4,055 | +25 | +0.6% | 22,200 |
| 2025/05/08 | 4,060 | 4,070 | 3,990 | 4,030 | -30 | -0.7% | 37,100 |
| 2025/05/07 | 4,095 | 4,095 | 4,035 | 4,060 | -5 | -0.1% | 28,600 |
| 2025/05/02 | 4,040 | 4,130 | 4,020 | 4,065 | +15 | +0.4% | 57,100 |
| 2025/05/01 | 4,060 | 4,060 | 3,985 | 4,050 | -80 | -1.9% | 67,900 |
| 2025/04/30 | 4,065 | 4,245 | 3,975 | 4,130 | +135 | +3.4% | 112,700 |
| 2025/04/28 | 3,995 | 4,020 | 3,960 | 3,995 | +40 | +1% | 42,300 |
| 2025/04/25 | 3,925 | 3,990 | 3,925 | 3,955 | +35 | +0.9% | 27,100 |
| 2025/04/24 | 3,925 | 3,995 | 3,920 | 3,920 | -5 | -0.1% | 56,600 |
| 2025/04/23 | 3,870 | 3,930 | 3,870 | 3,925 | +85 | +2.2% | 38,800 |
| 2025/04/22 | 3,860 | 3,900 | 3,835 | 3,840 | -15 | -0.4% | 43,700 |
| 2025/04/21 | 3,850 | 3,855 | 3,820 | 3,855 | +5 | +0.1% | 19,300 |
| 2025/04/18 | 3,785 | 3,850 | 3,775 | 3,850 | +85 | +2.3% | 27,800 |
| 2025/04/17 | 3,740 | 3,765 | 3,735 | 3,765 | +25 | +0.7% | 18,100 |
| 2025/04/16 | 3,770 | 3,780 | 3,740 | 3,740 | -40 | -1.1% | 22,700 |
| 2025/04/15 | 3,780 | 3,790 | 3,750 | 3,780 | -5 | -0.1% | 21,700 |
| 2025/04/14 | 3,755 | 3,795 | 3,730 | 3,785 | +100 | +2.7% | 42,400 |
| 2025/04/11 | 3,600 | 3,705 | 3,540 | 3,685 | -15 | -0.4% | 38,000 |
| 2025/04/10 | 3,775 | 3,800 | 3,665 | 3,700 | +135 | +3.8% | 52,100 |
| 2025/04/09 | 3,575 | 3,600 | 3,500 | 3,565 | -70 | -1.9% | 56,900 |
| 2025/04/08 | 3,475 | 3,645 | 3,465 | 3,635 | +275 | +8.2% | 80,600 |
| 2025/04/07 | 3,295 | 3,415 | 3,280 | 3,360 | -245 | -6.8% | 116,000 |
| 2025/04/04 | 3,700 | 3,725 | 3,520 | 3,605 | -170 | -4.5% | 100,200 |
| 2025/04/03 | 3,700 | 3,820 | 3,685 | 3,775 | -55 | -1.4% | 61,000 |
| 2025/04/02 | 3,885 | 3,885 | 3,820 | 3,830 | -55 | -1.4% | 55,100 |
| 2025/04/01 | 3,945 | 3,945 | 3,860 | 3,885 | -5 | -0.1% | 64,100 |
| 2025/03/31 | 3,900 | 3,945 | 3,855 | 3,890 | -45 | -1.1% | 49,500 |
| 2025/03/28 | 3,900 | 3,975 | 3,895 | 3,935 | +10 | +0.3% | 46,700 |
| 2025/03/27 | 3,860 | 3,925 | 3,855 | 3,925 | +50 | +1.3% | 30,800 |
| 2025/03/26 | 3,895 | 3,895 | 3,815 | 3,875 | -10 | -0.3% | 38,800 |
| 2025/03/25 | 3,880 | 3,905 | 3,850 | 3,885 | +5 | +0.1% | 22,000 |
| 2025/03/24 | 3,920 | 3,920 | 3,850 | 3,880 | -40 | -1% | 48,000 |
| 2025/03/21 | 3,930 | 3,965 | 3,905 | 3,920 | -20 | -0.5% | 43,000 |
| 2025/03/19 | 3,920 | 3,965 | 3,910 | 3,940 | +20 | +0.5% | 36,900 |
| 2025/03/18 | 3,905 | 3,955 | 3,905 | 3,920 | +55 | +1.4% | 57,900 |
| 2025/03/17 | 3,830 | 3,890 | 3,815 | 3,865 | +20 | +0.5% | 31,600 |
| 2025/03/14 | 3,875 | 3,915 | 3,830 | 3,845 | +40 | +1.1% | 78,500 |
| 2025/03/13 | 3,755 | 3,860 | 3,745 | 3,805 | +55 | +1.5% | 67,600 |
| 2025/03/12 | 3,755 | 3,765 | 3,715 | 3,750 | -5 | -0.1% | 39,400 |
51～
100
件表示中 / 3756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 | 452,000円 | +4.7% | +9.6% | 4.31% | 11.61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 | 187,200円 | -0.2% | -13.8% | 4.27% | 10.22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 | 281,600円 | +9.7% | +8.9% | 1.95% | 14.26倍 | 1.91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 |
| 一工薬 | 525,000円 | +9.2% | +18.5% | 2.29% | 13.60倍 | 1.30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 |
| ステラケミファ | 426,500円 | -0.8% | -6.3% | 3.99% | 18.67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 |
市場注目の銘柄
チャート関連のコラム
