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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 513 | 523 | 513 | 522 | +10 | +2% | 88,300 |
| 2025/03/31 | 521 | 522 | 508 | 512 | -19 | -3.6% | 174,000 |
| 2025/03/28 | 532 | 535 | 530 | 531 | -11 | -2% | 70,600 |
| 2025/03/27 | 537 | 542 | 533 | 542 | +2 | +0.4% | 146,200 |
| 2025/03/26 | 527 | 542 | 525 | 540 | +18 | +3.4% | 197,100 |
| 2025/03/25 | 524 | 529 | 518 | 522 | +2 | +0.4% | 125,200 |
| 2025/03/24 | 519 | 523 | 514 | 520 | +5 | +1% | 187,000 |
| 2025/03/21 | 510 | 517 | 507 | 515 | +3 | +0.6% | 71,500 |
| 2025/03/19 | 507 | 512 | 506 | 512 | +4 | +0.8% | 52,100 |
| 2025/03/18 | 507 | 508 | 505 | 508 | ±0 | ±0% | 53,600 |
| 2025/03/17 | 506 | 508 | 506 | 508 | +1 | +0.2% | 52,100 |
| 2025/03/14 | 505 | 508 | 504 | 507 | -1 | -0.2% | 40,700 |
| 2025/03/13 | 508 | 508 | 505 | 508 | -1 | -0.2% | 35,300 |
| 2025/03/12 | 507 | 510 | 506 | 509 | ±0 | ±0% | 40,000 |
| 2025/03/11 | 506 | 509 | 500 | 509 | -7 | -1.4% | 68,200 |
| 2025/03/10 | 511 | 519 | 511 | 516 | +7 | +1.4% | 64,200 |
| 2025/03/07 | 509 | 512 | 505 | 509 | -3 | -0.6% | 35,900 |
| 2025/03/06 | 506 | 513 | 504 | 512 | +8 | +1.6% | 48,400 |
| 2025/03/05 | 503 | 504 | 499 | 504 | +7 | +1.4% | 43,000 |
| 2025/03/04 | 504 | 504 | 495 | 497 | -6 | -1.2% | 41,500 |
| 2025/03/03 | 501 | 503 | 496 | 503 | +8 | +1.6% | 47,900 |
| 2025/02/28 | 506 | 506 | 494 | 495 | -15 | -2.9% | 58,600 |
| 2025/02/27 | 502 | 514 | 502 | 510 | +10 | +2% | 84,400 |
| 2025/02/26 | 499 | 500 | 493 | 500 | +3 | +0.6% | 72,700 |
| 2025/02/25 | 492 | 502 | 490 | 497 | +5 | +1% | 131,300 |
| 2025/02/21 | 492 | 495 | 489 | 492 | ±0 | ±0% | 128,000 |
| 2025/02/20 | 495 | 497 | 490 | 492 | -4 | -0.8% | 82,100 |
| 2025/02/19 | 501 | 501 | 495 | 496 | -4 | -0.8% | 47,400 |
| 2025/02/18 | 499 | 500 | 496 | 500 | ±0 | ±0% | 38,900 |
| 2025/02/17 | 500 | 504 | 500 | 500 | ±0 | ±0% | 51,100 |
| 2025/02/14 | 500 | 500 | 492 | 500 | ±0 | ±0% | 103,500 |
| 2025/02/13 | 508 | 508 | 498 | 500 | -1 | -0.2% | 62,800 |
| 2025/02/12 | 508 | 513 | 488 | 501 | -4 | -0.8% | 216,500 |
| 2025/02/10 | 506 | 507 | 503 | 505 | +1 | +0.2% | 62,500 |
| 2025/02/07 | 504 | 512 | 503 | 504 | +1 | +0.2% | 63,000 |
| 2025/02/06 | 502 | 506 | 499 | 503 | +4 | +0.8% | 60,100 |
| 2025/02/05 | 495 | 503 | 495 | 499 | +8 | +1.6% | 43,200 |
| 2025/02/04 | 495 | 496 | 490 | 491 | +3 | +0.6% | 64,500 |
| 2025/02/03 | 494 | 494 | 486 | 488 | -9 | -1.8% | 130,300 |
| 2025/01/31 | 501 | 501 | 496 | 497 | -2 | -0.4% | 38,900 |
| 2025/01/30 | 500 | 502 | 499 | 499 | -2 | -0.4% | 33,300 |
| 2025/01/29 | 501 | 503 | 500 | 501 | ±0 | ±0% | 39,700 |
| 2025/01/28 | 500 | 504 | 499 | 501 | -2 | -0.4% | 53,400 |
| 2025/01/27 | 503 | 508 | 501 | 503 | +4 | +0.8% | 76,100 |
| 2025/01/24 | 503 | 503 | 497 | 499 | +1 | +0.2% | 56,900 |
| 2025/01/23 | 501 | 501 | 496 | 498 | -5 | -1% | 27,200 |
| 2025/01/22 | 498 | 503 | 498 | 503 | +7 | +1.4% | 24,000 |
| 2025/01/21 | 499 | 501 | 494 | 496 | +4 | +0.8% | 52,600 |
| 2025/01/20 | 492 | 496 | 488 | 492 | +4 | +0.8% | 61,500 |
| 2025/01/17 | 490 | 491 | 485 | 488 | -1 | -0.2% | 54,600 |
51～
100
件表示中 / 6974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 | 48,900円 | +0.9% | -11.5% | 3.68% | 12.18倍 | 0.36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 |
| ニッタゼラチン | 84,700円 | +3.2% | -1.1% | 2.83% | 7.33倍 | 0.74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 |
| 積化成 | 32,500円 | -16.8% | +999.9% | 3.08% | - | 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 | 41,300円 | +26.0% | - | 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 |
| ニイタカ | 210,700円 | +3.4% | +2.0% | 3.80% | 7.97倍 | 0.89倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
