藤倉化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 563 | 572 | 562 | 566 | +1 | +0.2% | 70,600 |
| 2025/07/31 | 577 | 577 | 560 | 565 | -12 | -2.1% | 98,700 |
| 2025/07/30 | 580 | 580 | 574 | 577 | -3 | -0.5% | 85,500 |
| 2025/07/29 | 576 | 584 | 573 | 580 | +5 | +0.9% | 114,000 |
| 2025/07/28 | 568 | 581 | 565 | 575 | +7 | +1.2% | 141,700 |
| 2025/07/25 | 573 | 573 | 564 | 568 | -7 | -1.2% | 72,300 |
| 2025/07/24 | 564 | 578 | 564 | 575 | +13 | +2.3% | 209,100 |
| 2025/07/23 | 557 | 564 | 554 | 562 | +11 | +2% | 152,900 |
| 2025/07/22 | 548 | 554 | 548 | 551 | +3 | +0.5% | 62,100 |
| 2025/07/18 | 560 | 560 | 543 | 548 | -10 | -1.8% | 73,700 |
| 2025/07/17 | 558 | 562 | 554 | 558 | -3 | -0.5% | 83,800 |
| 2025/07/16 | 561 | 563 | 558 | 561 | ±0 | ±0% | 72,000 |
| 2025/07/15 | 563 | 565 | 556 | 561 | -2 | -0.4% | 86,400 |
| 2025/07/14 | 559 | 568 | 555 | 563 | +4 | +0.7% | 107,500 |
| 2025/07/11 | 554 | 560 | 554 | 559 | +6 | +1.1% | 99,200 |
| 2025/07/10 | 554 | 556 | 550 | 553 | -1 | -0.2% | 84,000 |
| 2025/07/09 | 548 | 558 | 548 | 554 | +7 | +1.3% | 127,100 |
| 2025/07/08 | 546 | 551 | 544 | 547 | +1 | +0.2% | 91,200 |
| 2025/07/07 | 550 | 553 | 542 | 546 | -4 | -0.7% | 93,700 |
| 2025/07/04 | 552 | 555 | 545 | 550 | +4 | +0.7% | 141,000 |
| 2025/07/03 | 536 | 552 | 536 | 546 | +10 | +1.9% | 142,300 |
| 2025/07/02 | 531 | 542 | 528 | 536 | +4 | +0.8% | 147,900 |
| 2025/07/01 | 519 | 538 | 518 | 532 | +15 | +2.9% | 142,200 |
| 2025/06/30 | 520 | 521 | 517 | 517 | -2 | -0.4% | 52,300 |
| 2025/06/27 | 515 | 522 | 514 | 519 | +9 | +1.8% | 63,800 |
| 2025/06/26 | 500 | 510 | 499 | 510 | +12 | +2.4% | 84,400 |
| 2025/06/25 | 499 | 501 | 494 | 498 | -2 | -0.4% | 45,700 |
| 2025/06/24 | 498 | 504 | 496 | 500 | +6 | +1.2% | 54,300 |
| 2025/06/23 | 490 | 497 | 488 | 494 | +3 | +0.6% | 48,800 |
| 2025/06/20 | 492 | 493 | 489 | 491 | -1 | -0.2% | 62,400 |
| 2025/06/19 | 493 | 496 | 489 | 492 | -1 | -0.2% | 30,400 |
| 2025/06/18 | 490 | 495 | 490 | 493 | +1 | +0.2% | 28,400 |
| 2025/06/17 | 491 | 495 | 490 | 492 | +1 | +0.2% | 26,700 |
| 2025/06/16 | 491 | 494 | 488 | 491 | +3 | +0.6% | 59,500 |
| 2025/06/13 | 500 | 503 | 488 | 488 | -15 | -3% | 155,700 |
| 2025/06/12 | 476 | 508 | 468 | 503 | +27 | +5.7% | 539,000 |
| 2025/06/11 | 473 | 477 | 473 | 476 | +3 | +0.6% | 36,100 |
| 2025/06/10 | 472 | 478 | 470 | 473 | +1 | +0.2% | 54,000 |
| 2025/06/09 | 472 | 472 | 468 | 472 | +5 | +1.1% | 35,100 |
| 2025/06/06 | 465 | 469 | 465 | 467 | +2 | +0.4% | 22,300 |
| 2025/06/05 | 465 | 468 | 464 | 465 | ±0 | ±0% | 26,100 |
| 2025/06/04 | 464 | 468 | 464 | 465 | +1 | +0.2% | 19,900 |
| 2025/06/03 | 466 | 468 | 463 | 464 | -3 | -0.6% | 56,700 |
| 2025/06/02 | 467 | 467 | 463 | 467 | -1 | -0.2% | 42,500 |
| 2025/05/30 | 464 | 471 | 464 | 468 | +3 | +0.6% | 38,500 |
| 2025/05/29 | 469 | 469 | 463 | 465 | -2 | -0.4% | 71,900 |
| 2025/05/28 | 471 | 472 | 466 | 467 | -2 | -0.4% | 27,500 |
| 2025/05/27 | 465 | 469 | 464 | 469 | +5 | +1.1% | 20,800 |
| 2025/05/26 | 462 | 466 | 461 | 464 | +3 | +0.7% | 44,100 |
| 2025/05/23 | 464 | 466 | 461 | 461 | +1 | +0.2% | 34,600 |
1～
50
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「藤倉化」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 |
|---|---|---|---|---|---|---|---|---|
| 藤倉化 | 56,600円 | +0.9% | -11.5% | 3.18% | 14.10倍 | 0.41倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 大成ラミクＧ | 255,500円 | +3.9% | -27.4% | 2.74% | 13.12倍 | 0.64倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| フクビ | 86,200円 | +3.7% | +18.5% | 3.02% | 10.94倍 | 0.47倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 東邦化 | 81,200円 | +0.7% | -5.9% | 2.71% | 14.85倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 稀元素 | 69,500円 | +1.1% | -68.4% | 4.03% | 112.28倍 | 0.44倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
