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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 3,700 | 3,755 | 3,685 | 3,755 | +30 | +0.8% | 74,100 |
| 2025/03/10 | 3,745 | 3,785 | 3,705 | 3,725 | +15 | +0.4% | 66,900 |
| 2025/03/07 | 3,680 | 3,720 | 3,625 | 3,710 | +10 | +0.3% | 93,900 |
| 2025/03/06 | 3,635 | 3,710 | 3,635 | 3,700 | +80 | +2.2% | 82,100 |
| 2025/03/05 | 3,560 | 3,635 | 3,550 | 3,620 | +50 | +1.4% | 57,600 |
| 2025/03/04 | 3,570 | 3,575 | 3,510 | 3,570 | ±0 | ±0% | 37,300 |
| 2025/03/03 | 3,570 | 3,590 | 3,545 | 3,570 | +20 | +0.6% | 37,800 |
| 2025/02/28 | 3,555 | 3,575 | 3,515 | 3,550 | -5 | -0.1% | 51,400 |
| 2025/02/27 | 3,500 | 3,555 | 3,500 | 3,555 | +50 | +1.4% | 25,800 |
| 2025/02/26 | 3,510 | 3,510 | 3,450 | 3,505 | +10 | +0.3% | 45,300 |
| 2025/02/25 | 3,500 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 48,600 |
| 2025/02/21 | 3,535 | 3,540 | 3,480 | 3,505 | -60 | -1.7% | 73,200 |
| 2025/02/20 | 3,595 | 3,615 | 3,540 | 3,565 | -30 | -0.8% | 88,700 |
| 2025/02/19 | 3,640 | 3,655 | 3,570 | 3,595 | -45 | -1.2% | 57,900 |
| 2025/02/18 | 3,630 | 3,650 | 3,600 | 3,640 | -10 | -0.3% | 99,100 |
| 2025/02/17 | 3,595 | 3,690 | 3,585 | 3,650 | +95 | +2.7% | 224,000 |
| 2025/02/14 | 3,220 | 3,675 | 3,220 | 3,555 | +345 | +10.7% | 433,200 |
| 2025/02/13 | 3,040 | 3,220 | 3,040 | 3,210 | +180 | +5.9% | 251,100 |
| 2025/02/12 | 2,998 | 3,035 | 2,991 | 3,030 | +39 | +1.3% | 50,800 |
| 2025/02/10 | 2,991 | 3,005 | 2,987 | 2,991 | -1 | ±0% | 42,500 |
| 2025/02/07 | 3,025 | 3,025 | 2,992 | 2,992 | -28 | -0.9% | 28,900 |
| 2025/02/06 | 2,994 | 3,020 | 2,994 | 3,020 | +32 | +1.1% | 36,400 |
| 2025/02/05 | 2,993 | 3,020 | 2,979 | 2,988 | ±0 | ±0% | 30,800 |
| 2025/02/04 | 2,999 | 3,025 | 2,979 | 2,988 | +21 | +0.7% | 53,800 |
| 2025/02/03 | 3,020 | 3,020 | 2,963 | 2,967 | -58 | -1.9% | 71,500 |
| 2025/01/31 | 3,010 | 3,025 | 2,988 | 3,025 | +10 | +0.3% | 38,900 |
| 2025/01/30 | 3,015 | 3,015 | 3,000 | 3,015 | ±0 | ±0% | 24,700 |
| 2025/01/29 | 3,020 | 3,035 | 3,005 | 3,015 | -5 | -0.2% | 38,100 |
| 2025/01/28 | 3,015 | 3,050 | 3,010 | 3,020 | -20 | -0.7% | 55,600 |
| 2025/01/27 | 3,050 | 3,075 | 3,020 | 3,040 | +10 | +0.3% | 63,000 |
| 2025/01/24 | 3,035 | 3,040 | 3,015 | 3,030 | ±0 | ±0% | 26,800 |
| 2025/01/23 | 3,050 | 3,050 | 3,010 | 3,030 | -15 | -0.5% | 35,400 |
| 2025/01/22 | 3,045 | 3,075 | 3,025 | 3,045 | +10 | +0.3% | 64,400 |
| 2025/01/21 | 3,020 | 3,045 | 3,010 | 3,035 | +15 | +0.5% | 82,100 |
| 2025/01/20 | 2,981 | 3,030 | 2,976 | 3,020 | +39 | +1.3% | 108,700 |
| 2025/01/17 | 2,969 | 2,981 | 2,937 | 2,981 | +2 | +0.1% | 70,300 |
| 2025/01/16 | 2,997 | 3,015 | 2,971 | 2,979 | -11 | -0.4% | 60,400 |
| 2025/01/15 | 3,005 | 3,020 | 2,981 | 2,990 | -5 | -0.2% | 70,700 |
| 2025/01/14 | 2,941 | 3,005 | 2,941 | 2,995 | +38 | +1.3% | 105,800 |
| 2025/01/10 | 2,985 | 2,986 | 2,943 | 2,957 | -33 | -1.1% | 128,300 |
| 2025/01/09 | 2,990 | 3,015 | 2,986 | 2,990 | +6 | +0.2% | 112,900 |
| 2025/01/08 | 2,969 | 2,996 | 2,959 | 2,984 | +8 | +0.3% | 113,300 |
| 2025/01/07 | 3,020 | 3,025 | 2,972 | 2,976 | -44 | -1.5% | 163,600 |
| 2025/01/06 | 3,015 | 3,025 | 2,995 | 3,020 | +10 | +0.3% | 157,500 |
| 2024/12/30 | 3,025 | 3,030 | 3,000 | 3,010 | -10 | -0.3% | 142,800 |
| 2024/12/27 | 3,015 | 3,040 | 3,005 | 3,020 | -160 | -5% | 337,800 |
| 2024/12/26 | 3,205 | 3,230 | 3,160 | 3,180 | ±0 | ±0% | 278,200 |
| 2024/12/25 | 3,115 | 3,180 | 3,115 | 3,180 | +85 | +2.7% | 195,300 |
| 2024/12/24 | 3,085 | 3,105 | 3,060 | 3,095 | +30 | +1% | 186,700 |
| 2024/12/23 | 3,015 | 3,065 | 3,015 | 3,065 | +55 | +1.8% | 177,900 |
101～
150
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
