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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/06/03 | 269 | 270 | 267 | 268 | -1 | -0.4% | 25,000 |
| 2010/06/02 | 269 | 275 | 269 | 269 | -3 | -1.1% | 42,000 |
| 2010/06/01 | 269 | 272 | 269 | 272 | +1 | +0.4% | 47,000 |
| 2010/05/31 | 260 | 274 | 260 | 271 | +5 | +1.9% | 155,000 |
| 2010/05/28 | 252 | 267 | 250 | 266 | +16 | +6.4% | 103,000 |
| 2010/05/27 | 246 | 252 | 246 | 250 | +1 | +0.4% | 51,000 |
| 2010/05/26 | 248 | 250 | 248 | 249 | +2 | +0.8% | 37,000 |
| 2010/05/25 | 246 | 254 | 246 | 247 | +1 | +0.4% | 33,000 |
| 2010/05/24 | 246 | 255 | 246 | 246 | -6 | -2.4% | 38,000 |
| 2010/05/21 | 257 | 260 | 252 | 252 | -5 | -1.9% | 57,000 |
| 2010/05/20 | 256 | 258 | 256 | 257 | -5 | -1.9% | 35,000 |
| 2010/05/19 | 255 | 262 | 253 | 262 | +7 | +2.7% | 127,000 |
| 2010/05/18 | 258 | 258 | 254 | 255 | -1 | -0.4% | 21,000 |
| 2010/05/17 | 261 | 261 | 256 | 256 | -11 | -4.1% | 23,000 |
| 2010/05/14 | 260 | 273 | 257 | 267 | +11 | +4.3% | 134,000 |
| 2010/05/13 | 250 | 260 | 248 | 256 | +12 | +4.9% | 99,000 |
| 2010/05/12 | 249 | 249 | 241 | 244 | -2 | -0.8% | 36,000 |
| 2010/05/11 | 249 | 252 | 246 | 246 | -1 | -0.4% | 36,000 |
| 2010/05/10 | 241 | 249 | 240 | 247 | +3 | +1.2% | 29,000 |
| 2010/05/07 | 250 | 251 | 239 | 244 | -14 | -5.4% | 64,000 |
| 2010/05/06 | 262 | 262 | 256 | 258 | -7 | -2.6% | 89,000 |
| 2010/04/30 | 265 | 268 | 265 | 265 | +4 | +1.5% | 28,000 |
| 2010/04/28 | 265 | 265 | 261 | 261 | -8 | -3% | 20,000 |
| 2010/04/27 | 269 | 270 | 265 | 269 | ±0 | ±0% | 22,000 |
| 2010/04/26 | 266 | 271 | 262 | 269 | +5 | +1.9% | 51,000 |
| 2010/04/23 | 262 | 265 | 262 | 264 | ±0 | ±0% | 20,000 |
| 2010/04/22 | 267 | 267 | 258 | 264 | -5 | -1.9% | 90,000 |
| 2010/04/21 | 262 | 270 | 262 | 269 | +15 | +5.9% | 189,000 |
| 2010/04/20 | 251 | 254 | 251 | 254 | +1 | +0.4% | 66,000 |
| 2010/04/19 | 255 | 255 | 252 | 253 | -6 | -2.3% | 40,000 |
| 2010/04/16 | 264 | 264 | 257 | 259 | -3 | -1.1% | 31,000 |
| 2010/04/15 | 262 | 264 | 262 | 262 | ±0 | ±0% | 37,000 |
| 2010/04/14 | 264 | 264 | 262 | 262 | ±0 | ±0% | 28,000 |
| 2010/04/13 | 267 | 267 | 258 | 262 | -4 | -1.5% | 34,000 |
| 2010/04/12 | 264 | 267 | 264 | 266 | +2 | +0.8% | 25,000 |
| 2010/04/09 | 260 | 265 | 257 | 264 | ±0 | ±0% | 49,000 |
3701～
3750
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
