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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 437 | 438 | 433 | 433 | -3 | -0.7% | 19,700 |
| 2023/02/01 | 437 | 439 | 436 | 436 | +3 | +0.7% | 11,400 |
| 2023/01/31 | 432 | 435 | 432 | 433 | +3 | +0.7% | 15,400 |
| 2023/01/30 | 433 | 435 | 430 | 430 | -5 | -1.1% | 37,700 |
| 2023/01/27 | 437 | 439 | 433 | 435 | -1 | -0.2% | 24,300 |
| 2023/01/26 | 439 | 439 | 435 | 436 | -4 | -0.9% | 19,800 |
| 2023/01/25 | 439 | 440 | 438 | 440 | ±0 | ±0% | 19,900 |
| 2023/01/24 | 440 | 440 | 436 | 440 | +5 | +1.1% | 37,300 |
| 2023/01/23 | 428 | 435 | 427 | 435 | +9 | +2.1% | 22,100 |
| 2023/01/20 | 426 | 427 | 425 | 426 | ±0 | ±0% | 16,400 |
| 2023/01/19 | 430 | 431 | 426 | 426 | -4 | -0.9% | 9,800 |
| 2023/01/18 | 426 | 431 | 424 | 430 | +6 | +1.4% | 21,900 |
| 2023/01/17 | 415 | 425 | 415 | 424 | +9 | +2.2% | 23,000 |
| 2023/01/16 | 419 | 419 | 415 | 415 | -4 | -1% | 26,900 |
| 2023/01/13 | 423 | 425 | 419 | 419 | -7 | -1.6% | 37,900 |
| 2023/01/12 | 423 | 426 | 422 | 426 | +4 | +0.9% | 23,100 |
| 2023/01/11 | 417 | 422 | 417 | 422 | +9 | +2.2% | 34,400 |
| 2023/01/10 | 420 | 420 | 413 | 413 | -5 | -1.2% | 35,400 |
| 2023/01/06 | 410 | 418 | 410 | 418 | +8 | +2% | 26,100 |
| 2023/01/05 | 409 | 413 | 409 | 410 | +1 | +0.2% | 51,700 |
| 2023/01/04 | 405 | 409 | 403 | 409 | +4 | +1% | 38,100 |
| 2022/12/30 | 406 | 410 | 405 | 405 | -3 | -0.7% | 55,200 |
| 2022/12/29 | 403 | 410 | 403 | 408 | +2 | +0.5% | 62,700 |
| 2022/12/28 | 401 | 406 | 401 | 406 | +1 | +0.2% | 34,900 |
| 2022/12/27 | 404 | 405 | 403 | 405 | +3 | +0.7% | 35,400 |
| 2022/12/26 | 400 | 404 | 400 | 402 | +2 | +0.5% | 51,000 |
| 2022/12/23 | 402 | 403 | 398 | 400 | -2 | -0.5% | 51,800 |
| 2022/12/22 | 401 | 404 | 399 | 402 | +5 | +1.3% | 55,200 |
| 2022/12/21 | 408 | 411 | 395 | 397 | -10 | -2.5% | 105,500 |
| 2022/12/20 | 410 | 415 | 405 | 407 | -1 | -0.2% | 44,500 |
| 2022/12/19 | 409 | 414 | 408 | 408 | +2 | +0.5% | 50,400 |
| 2022/12/16 | 410 | 412 | 406 | 406 | -7 | -1.7% | 38,700 |
| 2022/12/15 | 411 | 417 | 411 | 413 | +1 | +0.2% | 38,800 |
| 2022/12/14 | 414 | 414 | 409 | 412 | -1 | -0.2% | 29,300 |
| 2022/12/13 | 413 | 417 | 412 | 413 | +3 | +0.7% | 64,900 |
| 2022/12/12 | 415 | 415 | 410 | 410 | -6 | -1.4% | 27,300 |
| 2022/12/09 | 410 | 417 | 410 | 416 | +7 | +1.7% | 53,300 |
| 2022/12/08 | 413 | 413 | 407 | 409 | -4 | -1% | 35,300 |
| 2022/12/07 | 409 | 414 | 409 | 413 | +3 | +0.7% | 33,400 |
| 2022/12/06 | 410 | 413 | 409 | 410 | +1 | +0.2% | 32,000 |
| 2022/12/05 | 410 | 414 | 409 | 409 | ±0 | ±0% | 34,600 |
| 2022/12/02 | 412 | 412 | 405 | 409 | -1 | -0.2% | 57,300 |
| 2022/12/01 | 411 | 411 | 407 | 410 | +1 | +0.2% | 36,900 |
| 2022/11/30 | 411 | 413 | 409 | 409 | -5 | -1.2% | 42,500 |
| 2022/11/29 | 414 | 414 | 407 | 414 | ±0 | ±0% | 50,100 |
| 2022/11/28 | 419 | 420 | 413 | 414 | -3 | -0.7% | 42,000 |
| 2022/11/25 | 412 | 420 | 412 | 417 | +3 | +0.7% | 49,100 |
| 2022/11/24 | 420 | 420 | 408 | 414 | ±0 | ±0% | 96,300 |
| 2022/11/22 | 406 | 415 | 405 | 414 | +11 | +2.7% | 99,300 |
| 2022/11/21 | 399 | 405 | 399 | 403 | +4 | +1% | 61,000 |
551～
600
件表示中 / 6946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 | 47,400円 | +5.5% | +8.3% | 3.80% | 28.35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 |
| 積化成 | 32,400円 | +4.4% | -92.7% | 0.93% | - | 0.27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 |
| ニッタゼラチン | 80,200円 | -3.5% | +67.9% | 2.49% | 6.94倍 | 0.78倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 田中化研 | 44,600円 | -25.0% | - | 0.00% | - | 0.80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 |
| 東邦化 | 65,200円 | +5.2% | +128.8% | 3.07% | 9.93倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
