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 |
|---|---|---|---|---|---|---|---|
| 2002/07/18 | 444 | 466 | 440 | 466 | +24 | +5.4% | 39,000 |
| 2002/07/17 | 436 | 442 | 436 | 442 | +2 | +0.5% | 9,000 |
| 2002/07/16 | 450 | 450 | 438 | 440 | -10 | -2.2% | 15,000 |
| 2002/07/15 | 459 | 459 | 450 | 450 | -2 | -0.4% | 31,000 |
| 2002/07/12 | 452 | 457 | 452 | 452 | +2 | +0.4% | 8,000 |
| 2002/07/11 | 446 | 450 | 445 | 450 | +4 | +0.9% | 20,000 |
| 2002/07/10 | 447 | 447 | 446 | 446 | -1 | -0.2% | 20,000 |
| 2002/07/09 | 445 | 447 | 445 | 447 | +1 | +0.2% | 7,000 |
| 2002/07/08 | 450 | 450 | 446 | 446 | +3 | +0.7% | 7,000 |
| 2002/07/05 | 447 | 448 | 442 | 443 | +2 | +0.5% | 15,000 |
| 2002/07/04 | 443 | 443 | 441 | 441 | -8 | -1.8% | 4,000 |
| 2002/07/03 | 443 | 449 | 443 | 449 | +4 | +0.9% | 11,000 |
| 2002/07/02 | 444 | 445 | 435 | 445 | +5 | +1.1% | 11,000 |
| 2002/07/01 | 447 | 447 | 440 | 440 | -7 | -1.6% | 5,000 |
| 2002/06/28 | 432 | 447 | 432 | 447 | +17 | +4% | 12,000 |
| 2002/06/27 | 427 | 435 | 427 | 430 | -7 | -1.6% | 6,000 |
| 2002/06/26 | 443 | 443 | 434 | 437 | -1 | -0.2% | 47,000 |
| 2002/06/25 | 426 | 438 | 426 | 438 | +7 | +1.6% | 24,000 |
| 2002/06/24 | 436 | 436 | 430 | 431 | +3 | +0.7% | 34,000 |
| 2002/06/21 | 425 | 429 | 424 | 428 | -6 | -1.4% | 10,000 |
| 2002/06/20 | 431 | 434 | 422 | 434 | -11 | -2.5% | 29,000 |
| 2002/06/19 | 440 | 445 | 430 | 445 | +5 | +1.1% | 10,000 |
| 2002/06/18 | 441 | 441 | 434 | 440 | +8 | +1.9% | 28,000 |
| 2002/06/17 | 467 | 467 | 432 | 432 | -25 | -5.5% | 17,000 |
| 2002/06/14 | 441 | 457 | 440 | 457 | +16 | +3.6% | 83,000 |
| 2002/06/13 | 450 | 450 | 441 | 441 | -9 | -2% | 14,000 |
| 2002/06/12 | 460 | 460 | 448 | 450 | -10 | -2.2% | 29,000 |
| 2002/06/11 | 455 | 460 | 455 | 460 | ±0 | ±0% | 34,000 |
| 2002/06/10 | 448 | 460 | 447 | 460 | +22 | +5% | 41,000 |
| 2002/06/07 | 449 | 449 | 438 | 438 | -11 | -2.4% | 30,000 |
| 2002/06/06 | 465 | 465 | 445 | 449 | -1 | -0.2% | 98,000 |
| 2002/06/05 | 444 | 457 | 444 | 450 | +10 | +2.3% | 91,000 |
| 2002/06/04 | 443 | 443 | 439 | 440 | -3 | -0.7% | 21,000 |
| 2002/06/03 | 435 | 445 | 435 | 443 | +12 | +2.8% | 23,000 |
| 2002/05/31 | 435 | 440 | 431 | 431 | -9 | -2% | 31,000 |
| 2002/05/30 | 441 | 444 | 438 | 440 | -1 | -0.2% | 41,000 |
| 2002/05/29 | 451 | 452 | 440 | 441 | -15 | -3.3% | 81,000 |
| 2002/05/28 | 460 | 467 | 454 | 456 | +9 | +2% | 158,000 |
| 2002/05/27 | 420 | 454 | 420 | 447 | +29 | +6.9% | 113,000 |
| 2002/05/24 | 420 | 422 | 413 | 418 | -5 | -1.2% | 26,000 |
| 2002/05/23 | 424 | 424 | 420 | 423 | +1 | +0.2% | 29,000 |
| 2002/05/22 | 412 | 422 | 412 | 422 | +6 | +1.4% | 22,000 |
| 2002/05/21 | 412 | 416 | 412 | 416 | +4 | +1% | 28,000 |
| 2002/05/20 | 412 | 413 | 410 | 412 | +2 | +0.5% | 11,000 |
| 2002/05/17 | 415 | 416 | 410 | 410 | +4 | +1% | 13,000 |
| 2002/05/16 | 415 | 415 | 401 | 406 | -4 | -1% | 31,000 |
| 2002/05/15 | 399 | 410 | 394 | 410 | +19 | +4.9% | 33,000 |
| 2002/05/14 | 392 | 400 | 391 | 391 | ±0 | ±0% | 12,000 |
| 2002/05/13 | 398 | 401 | 391 | 391 | +5 | +1.3% | 16,000 |
| 2002/05/10 | 405 | 405 | 386 | 386 | -21 | -5.2% | 121,000 |
5601～
5650
件表示中 / 6965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 | 46,700円 | +0.9% | -11.5% | 3.85% | 11.63倍 | 0.34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 |
| 東邦化 | 71,400円 | +0.7% | -5.9% | 3.08% | 13.06倍 | 0.72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 |
| 積化成 | 32,200円 | -16.8% | +999.9% | 3.11% | - | 0.30倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 田中化研 | 40,500円 | +26.0% | - | 0.00% | - | 0.78倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
