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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,639 | 2,673 | 2,633 | 2,673 | +30 | +1.1% | 21,400 |
| 2024/10/25 | 2,661 | 2,666 | 2,620 | 2,643 | -17 | -0.6% | 21,700 |
| 2024/10/24 | 2,635 | 2,663 | 2,620 | 2,660 | +8 | +0.3% | 33,400 |
| 2024/10/23 | 2,678 | 2,694 | 2,649 | 2,652 | -26 | -1% | 21,200 |
| 2024/10/22 | 2,711 | 2,720 | 2,672 | 2,678 | -32 | -1.2% | 37,600 |
| 2024/10/21 | 2,732 | 2,733 | 2,708 | 2,710 | -4 | -0.1% | 19,700 |
| 2024/10/18 | 2,720 | 2,725 | 2,694 | 2,714 | -6 | -0.2% | 22,600 |
| 2024/10/17 | 2,716 | 2,731 | 2,711 | 2,720 | +4 | +0.1% | 17,200 |
| 2024/10/16 | 2,714 | 2,745 | 2,710 | 2,716 | -9 | -0.3% | 19,400 |
| 2024/10/15 | 2,722 | 2,741 | 2,712 | 2,725 | +19 | +0.7% | 17,200 |
| 2024/10/11 | 2,700 | 2,720 | 2,691 | 2,706 | -12 | -0.4% | 20,500 |
| 2024/10/10 | 2,697 | 2,720 | 2,693 | 2,718 | +24 | +0.9% | 19,500 |
| 2024/10/09 | 2,720 | 2,728 | 2,684 | 2,694 | -10 | -0.4% | 20,100 |
| 2024/10/08 | 2,750 | 2,759 | 2,702 | 2,704 | -54 | -2% | 27,400 |
| 2024/10/07 | 2,781 | 2,787 | 2,749 | 2,758 | -14 | -0.5% | 31,300 |
| 2024/10/04 | 2,762 | 2,781 | 2,738 | 2,772 | +10 | +0.4% | 33,000 |
| 2024/10/03 | 2,770 | 2,773 | 2,747 | 2,762 | +26 | +1% | 32,100 |
| 2024/10/02 | 2,723 | 2,756 | 2,720 | 2,736 | +13 | +0.5% | 28,600 |
| 2024/10/01 | 2,709 | 2,732 | 2,696 | 2,723 | +46 | +1.7% | 36,600 |
| 2024/09/30 | 2,679 | 2,695 | 2,654 | 2,677 | -52 | -1.9% | 31,800 |
| 2024/09/27 | 2,745 | 2,745 | 2,710 | 2,729 | +15 | +0.6% | 20,000 |
| 2024/09/26 | 2,678 | 2,714 | 2,648 | 2,714 | +52 | +2% | 34,300 |
| 2024/09/25 | 2,660 | 2,671 | 2,641 | 2,662 | +6 | +0.2% | 17,100 |
| 2024/09/24 | 2,686 | 2,688 | 2,649 | 2,656 | +2 | +0.1% | 31,900 |
| 2024/09/20 | 2,644 | 2,660 | 2,640 | 2,654 | +31 | +1.2% | 28,500 |
| 2024/09/19 | 2,609 | 2,640 | 2,607 | 2,623 | +27 | +1% | 27,200 |
| 2024/09/18 | 2,580 | 2,603 | 2,572 | 2,596 | +35 | +1.4% | 21,600 |
| 2024/09/17 | 2,561 | 2,573 | 2,526 | 2,561 | ±0 | ±0% | 31,600 |
| 2024/09/13 | 2,548 | 2,565 | 2,533 | 2,561 | +13 | +0.5% | 21,600 |
| 2024/09/12 | 2,521 | 2,550 | 2,508 | 2,548 | +48 | +1.9% | 28,500 |
| 2024/09/11 | 2,512 | 2,544 | 2,474 | 2,500 | -43 | -1.7% | 34,300 |
| 2024/09/10 | 2,550 | 2,565 | 2,540 | 2,543 | -11 | -0.4% | 34,500 |
| 2024/09/09 | 2,514 | 2,554 | 2,497 | 2,554 | -12 | -0.5% | 50,400 |
| 2024/09/06 | 2,582 | 2,586 | 2,550 | 2,566 | +2 | +0.1% | 40,500 |
| 2024/09/05 | 2,571 | 2,598 | 2,539 | 2,564 | -13 | -0.5% | 46,500 |
| 2024/09/04 | 2,627 | 2,650 | 2,577 | 2,577 | -100 | -3.7% | 46,100 |
| 2024/09/03 | 2,657 | 2,677 | 2,651 | 2,677 | +20 | +0.8% | 16,000 |
| 2024/09/02 | 2,643 | 2,661 | 2,632 | 2,657 | +26 | +1% | 18,600 |
| 2024/08/30 | 2,625 | 2,658 | 2,623 | 2,631 | +20 | +0.8% | 24,900 |
| 2024/08/29 | 2,608 | 2,625 | 2,597 | 2,611 | -12 | -0.5% | 23,400 |
| 2024/08/28 | 2,632 | 2,632 | 2,591 | 2,623 | -15 | -0.6% | 31,300 |
| 2024/08/27 | 2,599 | 2,638 | 2,588 | 2,638 | +39 | +1.5% | 22,200 |
| 2024/08/26 | 2,600 | 2,605 | 2,587 | 2,599 | -8 | -0.3% | 27,700 |
| 2024/08/23 | 2,588 | 2,610 | 2,588 | 2,607 | +19 | +0.7% | 15,400 |
| 2024/08/22 | 2,604 | 2,610 | 2,571 | 2,588 | -5 | -0.2% | 28,700 |
| 2024/08/21 | 2,590 | 2,603 | 2,575 | 2,593 | -4 | -0.2% | 24,100 |
| 2024/08/20 | 2,565 | 2,613 | 2,565 | 2,597 | +43 | +1.7% | 29,800 |
| 2024/08/19 | 2,604 | 2,604 | 2,554 | 2,554 | -50 | -1.9% | 42,400 |
| 2024/08/16 | 2,566 | 2,604 | 2,550 | 2,604 | +85 | +3.4% | 30,600 |
| 2024/08/15 | 2,515 | 2,539 | 2,512 | 2,519 | +7 | +0.3% | 50,200 |
151～
200
件表示中 / 3718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 | 434,500円 | +4.7% | +9.6% | 4.49% | 11.19倍 | 0.79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 |
| バルカー | 307,000円 | +3.1% | +16.7% | 4.89% | 11.25倍 | 1.07倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大日精 | 311,000円 | +2.0% | +5.6% | 5.59% | 8.75倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| メック | 268,000円 | +9.7% | +8.9% | 2.05% | 13.79倍 | 1.85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 | 86,200円 | +9.1% | +10.9% | 2.09% | 15.01倍 | 0.75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
