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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 478 | 478 | 469 | 471 | -6 | -1.3% | 29,600 |
| 2022/06/22 | 471 | 483 | 471 | 477 | +8 | +1.7% | 16,500 |
| 2022/06/21 | 459 | 470 | 459 | 469 | +13 | +2.9% | 24,900 |
| 2022/06/20 | 470 | 470 | 456 | 456 | -12 | -2.6% | 25,800 |
| 2022/06/17 | 466 | 473 | 462 | 468 | -2 | -0.4% | 26,500 |
| 2022/06/16 | 479 | 483 | 470 | 470 | -4 | -0.8% | 26,700 |
| 2022/06/15 | 473 | 480 | 473 | 474 | +1 | +0.2% | 26,500 |
| 2022/06/14 | 465 | 480 | 462 | 473 | +2 | +0.4% | 50,400 |
| 2022/06/13 | 480 | 480 | 470 | 471 | -19 | -3.9% | 44,700 |
| 2022/06/10 | 484 | 491 | 477 | 490 | +7 | +1.4% | 56,500 |
| 2022/06/09 | 482 | 483 | 479 | 483 | +4 | +0.8% | 44,100 |
| 2022/06/08 | 476 | 482 | 476 | 479 | +3 | +0.6% | 34,500 |
| 2022/06/07 | 479 | 483 | 476 | 476 | -1 | -0.2% | 30,200 |
| 2022/06/06 | 467 | 483 | 467 | 477 | +6 | +1.3% | 41,800 |
| 2022/06/03 | 472 | 474 | 470 | 471 | +4 | +0.9% | 22,800 |
| 2022/06/02 | 469 | 469 | 463 | 467 | -2 | -0.4% | 44,200 |
| 2022/06/01 | 478 | 479 | 469 | 469 | -9 | -1.9% | 37,700 |
| 2022/05/31 | 475 | 481 | 474 | 478 | -2 | -0.4% | 36,900 |
| 2022/05/30 | 458 | 480 | 457 | 480 | +25 | +5.5% | 92,500 |
| 2022/05/27 | 451 | 455 | 448 | 455 | +10 | +2.2% | 21,800 |
| 2022/05/26 | 447 | 451 | 445 | 445 | -2 | -0.4% | 22,200 |
| 2022/05/25 | 444 | 448 | 439 | 447 | +4 | +0.9% | 23,400 |
| 2022/05/24 | 456 | 456 | 438 | 443 | -13 | -2.9% | 43,700 |
| 2022/05/23 | 455 | 456 | 448 | 456 | +4 | +0.9% | 17,200 |
| 2022/05/20 | 449 | 452 | 446 | 452 | +3 | +0.7% | 26,400 |
| 2022/05/19 | 449 | 453 | 446 | 449 | -8 | -1.8% | 20,900 |
| 2022/05/18 | 455 | 458 | 452 | 457 | +2 | +0.4% | 15,000 |
| 2022/05/17 | 459 | 460 | 452 | 455 | -1 | -0.2% | 15,400 |
| 2022/05/16 | 477 | 477 | 451 | 456 | -15 | -3.2% | 36,000 |
| 2022/05/13 | 458 | 476 | 453 | 471 | +13 | +2.8% | 46,100 |
| 2022/05/12 | 464 | 464 | 452 | 458 | -2 | -0.4% | 22,500 |
| 2022/05/11 | 455 | 465 | 455 | 460 | -3 | -0.6% | 17,300 |
| 2022/05/10 | 461 | 467 | 453 | 463 | -2 | -0.4% | 20,400 |
| 2022/05/09 | 470 | 471 | 464 | 465 | -7 | -1.5% | 12,800 |
| 2022/05/06 | 458 | 472 | 456 | 472 | +14 | +3.1% | 25,000 |
| 2022/05/02 | 441 | 458 | 441 | 458 | +15 | +3.4% | 24,000 |
| 2022/04/28 | 438 | 445 | 435 | 443 | +4 | +0.9% | 31,600 |
| 2022/04/27 | 432 | 439 | 427 | 439 | +4 | +0.9% | 65,000 |
| 2022/04/26 | 442 | 443 | 435 | 435 | -6 | -1.4% | 20,700 |
| 2022/04/25 | 446 | 449 | 441 | 441 | -6 | -1.3% | 12,400 |
| 2022/04/22 | 456 | 456 | 447 | 447 | -8 | -1.8% | 16,300 |
| 2022/04/21 | 450 | 457 | 450 | 455 | +5 | +1.1% | 18,200 |
| 2022/04/20 | 451 | 453 | 449 | 450 | +1 | +0.2% | 14,700 |
| 2022/04/19 | 444 | 451 | 442 | 449 | +6 | +1.4% | 11,900 |
| 2022/04/18 | 440 | 446 | 437 | 443 | +1 | +0.2% | 19,000 |
| 2022/04/15 | 451 | 451 | 442 | 442 | -9 | -2% | 8,500 |
| 2022/04/14 | 445 | 451 | 445 | 451 | +5 | +1.1% | 6,500 |
| 2022/04/13 | 445 | 447 | 441 | 446 | ±0 | ±0% | 25,000 |
| 2022/04/12 | 445 | 449 | 443 | 446 | -5 | -1.1% | 19,300 |
| 2022/04/11 | 451 | 452 | 446 | 451 | ±0 | ±0% | 14,300 |
701～
750
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
