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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 232 | 232 | 230 | 231 | +1 | +0.4% | 11,000 |
| 2010/08/12 | 234 | 237 | 227 | 230 | -12 | -5% | 38,000 |
| 2010/08/11 | 245 | 247 | 239 | 242 | -3 | -1.2% | 64,000 |
| 2010/08/10 | 249 | 249 | 245 | 245 | -1 | -0.4% | 21,000 |
| 2010/08/09 | 246 | 247 | 245 | 246 | ±0 | ±0% | 16,000 |
| 2010/08/06 | 243 | 247 | 243 | 246 | +1 | +0.4% | 13,000 |
| 2010/08/05 | 244 | 245 | 243 | 245 | +2 | +0.8% | 22,000 |
| 2010/08/04 | 250 | 250 | 243 | 243 | -7 | -2.8% | 16,000 |
| 2010/08/03 | 255 | 255 | 250 | 250 | -2 | -0.8% | 15,000 |
| 2010/08/02 | 247 | 253 | 247 | 252 | +4 | +1.6% | 36,000 |
| 2010/07/30 | 254 | 254 | 248 | 248 | -3 | -1.2% | 37,000 |
| 2010/07/29 | 252 | 253 | 251 | 251 | ±0 | ±0% | 15,000 |
| 2010/07/28 | 250 | 251 | 249 | 251 | +3 | +1.2% | 28,000 |
| 2010/07/27 | 250 | 250 | 247 | 248 | +1 | +0.4% | 29,000 |
| 2010/07/26 | 248 | 249 | 246 | 247 | -1 | -0.4% | 22,000 |
| 2010/07/23 | 254 | 254 | 248 | 248 | -1 | -0.4% | 71,000 |
| 2010/07/22 | 258 | 258 | 249 | 249 | -8 | -3.1% | 45,000 |
| 2010/07/21 | 261 | 263 | 256 | 257 | +4 | +1.6% | 30,000 |
| 2010/07/20 | 253 | 258 | 253 | 253 | -8 | -3.1% | 39,000 |
| 2010/07/16 | 263 | 263 | 260 | 261 | -4 | -1.5% | 27,000 |
| 2010/07/15 | 260 | 266 | 259 | 265 | +1 | +0.4% | 23,000 |
| 2010/07/14 | 264 | 264 | 260 | 264 | +4 | +1.5% | 16,000 |
| 2010/07/13 | 263 | 265 | 259 | 260 | -3 | -1.1% | 23,000 |
| 2010/07/12 | 266 | 266 | 263 | 263 | -3 | -1.1% | 6,000 |
| 2010/07/09 | 260 | 266 | 255 | 266 | +8 | +3.1% | 39,000 |
| 2010/07/08 | 256 | 258 | 256 | 258 | +2 | +0.8% | 17,000 |
| 2010/07/07 | 257 | 257 | 255 | 256 | -3 | -1.2% | 22,000 |
| 2010/07/06 | 255 | 259 | 255 | 259 | ±0 | ±0% | 15,000 |
| 2010/07/05 | 255 | 260 | 255 | 259 | ±0 | ±0% | 30,000 |
| 2010/07/02 | 263 | 263 | 259 | 259 | -5 | -1.9% | 15,000 |
| 2010/07/01 | 266 | 266 | 263 | 264 | +5 | +1.9% | 60,000 |
| 2010/06/30 | 263 | 263 | 253 | 259 | -4 | -1.5% | 56,000 |
| 2010/06/29 | 263 | 265 | 263 | 263 | ±0 | ±0% | 13,000 |
| 2010/06/28 | 266 | 266 | 256 | 263 | -6 | -2.2% | 18,000 |
| 2010/06/25 | 269 | 269 | 268 | 269 | -1 | -0.4% | 16,000 |
| 2010/06/24 | 269 | 270 | 269 | 270 | ±0 | ±0% | 10,000 |
| 2010/06/23 | 270 | 271 | 270 | 270 | -5 | -1.8% | 11,000 |
| 2010/06/22 | 274 | 275 | 273 | 275 | +2 | +0.7% | 32,000 |
| 2010/06/21 | 267 | 273 | 264 | 273 | +3 | +1.1% | 35,000 |
| 2010/06/18 | 268 | 270 | 267 | 270 | +2 | +0.7% | 41,000 |
| 2010/06/17 | 264 | 268 | 264 | 268 | +2 | +0.8% | 14,000 |
| 2010/06/16 | 269 | 269 | 264 | 266 | -1 | -0.4% | 7,000 |
| 2010/06/15 | 269 | 269 | 263 | 267 | -3 | -1.1% | 37,000 |
| 2010/06/14 | 264 | 270 | 264 | 270 | +3 | +1.1% | 15,000 |
| 2010/06/11 | 267 | 269 | 267 | 267 | +1 | +0.4% | 69,000 |
| 2010/06/10 | 272 | 272 | 266 | 266 | -1 | -0.4% | 22,000 |
| 2010/06/09 | 268 | 268 | 265 | 267 | -1 | -0.4% | 15,000 |
| 2010/06/08 | 259 | 269 | 259 | 268 | +5 | +1.9% | 31,000 |
| 2010/06/07 | 265 | 267 | 263 | 263 | -4 | -1.5% | 32,000 |
| 2010/06/04 | 266 | 267 | 264 | 267 | -1 | -0.4% | 12,000 |
3601～
3650
件表示中 / 3692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 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58倍 | 0.75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 |
| 高圧ガス | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83倍 | 0.67倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 新日製薬 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30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 |
| メック | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73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 | 85,000円 | -2.1% | - | 1.88% | 17.14倍 | 0.74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
