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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,214 | 2,269 | 2,208 | 2,222 | +32 | +1.5% | 52,000 |
2023/07/21 | 2,187 | 2,202 | 2,178 | 2,190 | +7 | +0.3% | 12,200 |
2023/07/20 | 2,204 | 2,217 | 2,183 | 2,183 | -12 | -0.5% | 17,400 |
2023/07/19 | 2,207 | 2,207 | 2,182 | 2,195 | +14 | +0.6% | 12,000 |
2023/07/18 | 2,150 | 2,183 | 2,150 | 2,181 | +35 | +1.6% | 9,600 |
2023/07/14 | 2,194 | 2,194 | 2,141 | 2,146 | -26 | -1.2% | 13,600 |
2023/07/13 | 2,180 | 2,188 | 2,163 | 2,172 | -6 | -0.3% | 12,600 |
2023/07/12 | 2,208 | 2,208 | 2,178 | 2,178 | -12 | -0.5% | 15,300 |
2023/07/11 | 2,193 | 2,205 | 2,170 | 2,190 | -1 | ±0% | 21,200 |
2023/07/10 | 2,190 | 2,205 | 2,185 | 2,191 | +12 | +0.6% | 28,200 |
2023/07/07 | 2,190 | 2,197 | 2,170 | 2,179 | -21 | -1% | 17,800 |
2023/07/06 | 2,206 | 2,216 | 2,193 | 2,200 | -8 | -0.4% | 14,800 |
2023/07/05 | 2,220 | 2,225 | 2,204 | 2,208 | -17 | -0.8% | 14,300 |
2023/07/04 | 2,220 | 2,234 | 2,219 | 2,225 | +13 | +0.6% | 18,700 |
2023/07/03 | 2,219 | 2,253 | 2,212 | 2,212 | +3 | +0.1% | 15,900 |
2023/06/30 | 2,212 | 2,227 | 2,202 | 2,209 | -3 | -0.1% | 20,100 |
2023/06/29 | 2,207 | 2,226 | 2,204 | 2,212 | +7 | +0.3% | 19,300 |
2023/06/28 | 2,185 | 2,214 | 2,185 | 2,205 | +35 | +1.6% | 28,500 |
2023/06/27 | 2,150 | 2,178 | 2,144 | 2,170 | +7 | +0.3% | 11,100 |
2023/06/26 | 2,160 | 2,185 | 2,144 | 2,163 | +8 | +0.4% | 18,900 |
2023/06/23 | 2,158 | 2,165 | 2,146 | 2,155 | +4 | +0.2% | 17,100 |
2023/06/22 | 2,159 | 2,159 | 2,140 | 2,151 | +4 | +0.2% | 28,500 |
2023/06/21 | 2,129 | 2,157 | 2,123 | 2,147 | +18 | +0.8% | 27,500 |
2023/06/20 | 2,100 | 2,129 | 2,084 | 2,129 | +13 | +0.6% | 30,500 |
2023/06/19 | 2,116 | 2,126 | 2,106 | 2,116 | +9 | +0.4% | 18,300 |
2023/06/16 | 2,090 | 2,107 | 2,077 | 2,107 | +21 | +1% | 26,700 |
2023/06/15 | 2,084 | 2,095 | 2,076 | 2,086 | +11 | +0.5% | 15,300 |
2023/06/14 | 2,059 | 2,080 | 2,056 | 2,075 | +17 | +0.8% | 18,100 |
2023/06/13 | 2,056 | 2,066 | 2,054 | 2,058 | +2 | +0.1% | 13,200 |
2023/06/12 | 2,054 | 2,061 | 2,050 | 2,056 | +9 | +0.4% | 14,900 |
2023/06/09 | 2,046 | 2,054 | 2,038 | 2,047 | +16 | +0.8% | 23,000 |
2023/06/08 | 2,041 | 2,050 | 2,020 | 2,031 | -10 | -0.5% | 23,000 |
2023/06/07 | 2,064 | 2,079 | 2,041 | 2,041 | -16 | -0.8% | 22,500 |
2023/06/06 | 2,036 | 2,062 | 2,035 | 2,057 | +12 | +0.6% | 10,700 |
2023/06/05 | 2,051 | 2,053 | 2,038 | 2,045 | +28 | +1.4% | 14,100 |
2023/06/02 | 2,001 | 2,025 | 2,001 | 2,017 | +17 | +0.9% | 12,900 |
2023/06/01 | 2,012 | 2,019 | 1,999 | 2,000 | -1 | ±0% | 14,400 |
2023/05/31 | 2,051 | 2,051 | 2,001 | 2,001 | -50 | -2.4% | 25,800 |
2023/05/30 | 2,090 | 2,090 | 2,045 | 2,051 | -34 | -1.6% | 20,400 |
2023/05/29 | 2,100 | 2,104 | 2,076 | 2,085 | +18 | +0.9% | 14,900 |
2023/05/26 | 2,097 | 2,106 | 2,066 | 2,067 | -47 | -2.2% | 21,900 |
2023/05/25 | 2,106 | 2,122 | 2,100 | 2,114 | -2 | -0.1% | 18,100 |
2023/05/24 | 2,117 | 2,127 | 2,106 | 2,116 | -6 | -0.3% | 10,000 |
2023/05/23 | 2,141 | 2,142 | 2,103 | 2,122 | -19 | -0.9% | 19,100 |
2023/05/22 | 2,143 | 2,149 | 2,136 | 2,141 | -3 | -0.1% | 11,600 |
2023/05/19 | 2,154 | 2,154 | 2,132 | 2,144 | +7 | +0.3% | 12,200 |
2023/05/18 | 2,150 | 2,159 | 2,114 | 2,137 | -4 | -0.2% | 34,500 |
2023/05/17 | 2,144 | 2,147 | 2,122 | 2,141 | -3 | -0.1% | 20,600 |
2023/05/16 | 2,124 | 2,155 | 2,118 | 2,144 | +44 | +2.1% | 26,300 |
2023/05/15 | 2,110 | 2,120 | 2,090 | 2,100 | -13 | -0.6% | 23,100 |
201~
250
件表示中 / 3458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 | 298,300円 | +6.5% | +10.8% | 3.69% | 8.39倍 | 0.59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 |
テイカ | 159,600円 | +8.5% | +24.9% | 2.38% | 15.97倍 | 0.64倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
多木化 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.23倍 | 0.99倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
ニチバン | 177,500円 | +3.7% | +13.6% | 1.97% | 19.01倍 | 0.87倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
新日製薬 | 167,300円 | +6.2% | +7.0% | 2.09% | 13.98倍 | 1.78倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム