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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 213 | 217 | 201 | 203 | -10 | -4.7% | 72,000 |
| 2010/09/01 | 220 | 220 | 213 | 213 | -6 | -2.7% | 56,000 |
| 2010/08/31 | 220 | 222 | 219 | 219 | -3 | -1.4% | 26,000 |
| 2010/08/30 | 220 | 223 | 219 | 222 | -1 | -0.4% | 33,000 |
| 2010/08/27 | 221 | 223 | 216 | 223 | ±0 | ±0% | 17,000 |
| 2010/08/26 | 226 | 226 | 222 | 223 | ±0 | ±0% | 13,000 |
| 2010/08/25 | 222 | 225 | 220 | 223 | +1 | +0.5% | 18,000 |
| 2010/08/24 | 221 | 222 | 214 | 222 | +1 | +0.5% | 38,000 |
| 2010/08/23 | 237 | 240 | 220 | 221 | -12 | -5.2% | 88,000 |
| 2010/08/20 | 233 | 233 | 231 | 233 | ±0 | ±0% | 19,000 |
| 2010/08/19 | 233 | 235 | 232 | 233 | +2 | +0.9% | 16,000 |
| 2010/08/18 | 235 | 235 | 230 | 231 | ±0 | ±0% | 22,000 |
| 2010/08/17 | 227 | 232 | 227 | 231 | +1 | +0.4% | 15,000 |
| 2010/08/16 | 231 | 234 | 230 | 230 | -1 | -0.4% | 14,000 |
| 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 |
3651～
3700
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 | 454,500円 | +4.7% | +9.6% | 4.29% | 11.67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 | 187,100円 | -0.2% | -13.8% | 4.28% | 10.21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 | 276,200円 | +9.7% | +8.9% | 1.99% | 13.99倍 | 1.87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 | 531,000円 | +9.2% | +18.5% | 2.26% | 13.76倍 | 1.31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 | 431,500円 | -0.8% | -6.3% | 3.94% | 18.89倍 | 1.14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
