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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 466 | 466 | 461 | 464 | +6 | +1.3% | 54,900 |
| 2024/04/22 | 461 | 463 | 458 | 458 | +1 | +0.2% | 46,400 |
| 2024/04/19 | 469 | 469 | 453 | 457 | -12 | -2.6% | 121,200 |
| 2024/04/18 | 463 | 470 | 462 | 469 | +5 | +1.1% | 50,000 |
| 2024/04/17 | 469 | 470 | 458 | 464 | -4 | -0.9% | 88,100 |
| 2024/04/16 | 476 | 478 | 467 | 468 | -13 | -2.7% | 81,100 |
| 2024/04/15 | 481 | 482 | 477 | 481 | -4 | -0.8% | 39,300 |
| 2024/04/12 | 483 | 489 | 482 | 485 | +4 | +0.8% | 77,500 |
| 2024/04/11 | 478 | 483 | 476 | 481 | -3 | -0.6% | 77,500 |
| 2024/04/10 | 480 | 487 | 479 | 484 | +4 | +0.8% | 87,500 |
| 2024/04/09 | 480 | 481 | 476 | 480 | +1 | +0.2% | 52,400 |
| 2024/04/08 | 477 | 481 | 473 | 479 | +7 | +1.5% | 124,700 |
| 2024/04/05 | 467 | 473 | 466 | 472 | +1 | +0.2% | 98,200 |
| 2024/04/04 | 467 | 472 | 465 | 471 | +5 | +1.1% | 64,100 |
| 2024/04/03 | 464 | 469 | 462 | 466 | ±0 | ±0% | 60,000 |
| 2024/04/02 | 474 | 476 | 465 | 466 | -9 | -1.9% | 112,200 |
| 2024/04/01 | 484 | 485 | 474 | 475 | -5 | -1% | 82,600 |
| 2024/03/29 | 473 | 480 | 473 | 480 | +6 | +1.3% | 68,200 |
| 2024/03/28 | 485 | 485 | 473 | 474 | -17 | -3.5% | 90,200 |
| 2024/03/27 | 489 | 493 | 489 | 491 | +3 | +0.6% | 60,900 |
| 2024/03/26 | 483 | 488 | 479 | 488 | +5 | +1% | 121,900 |
| 2024/03/25 | 482 | 484 | 478 | 483 | +4 | +0.8% | 128,300 |
| 2024/03/22 | 484 | 486 | 478 | 479 | -2 | -0.4% | 208,200 |
| 2024/03/21 | 474 | 481 | 473 | 481 | +10 | +2.1% | 154,900 |
| 2024/03/19 | 467 | 471 | 465 | 471 | +3 | +0.6% | 154,400 |
| 2024/03/18 | 470 | 470 | 466 | 468 | -1 | -0.2% | 72,800 |
| 2024/03/15 | 463 | 469 | 463 | 469 | +4 | +0.9% | 58,600 |
| 2024/03/14 | 466 | 466 | 461 | 465 | +2 | +0.4% | 56,200 |
| 2024/03/13 | 464 | 469 | 460 | 463 | -1 | -0.2% | 78,600 |
| 2024/03/12 | 458 | 464 | 455 | 464 | +4 | +0.9% | 139,000 |
| 2024/03/11 | 471 | 471 | 458 | 460 | -14 | -3% | 179,000 |
| 2024/03/08 | 466 | 476 | 466 | 474 | +4 | +0.9% | 143,900 |
| 2024/03/07 | 470 | 473 | 465 | 470 | +1 | +0.2% | 144,100 |
| 2024/03/06 | 464 | 471 | 464 | 469 | +3 | +0.6% | 91,600 |
| 2024/03/05 | 462 | 469 | 461 | 466 | +3 | +0.6% | 71,200 |
| 2024/03/04 | 471 | 472 | 463 | 463 | -5 | -1.1% | 131,700 |
| 2024/03/01 | 472 | 473 | 467 | 468 | -4 | -0.8% | 84,800 |
| 2024/02/29 | 467 | 472 | 467 | 472 | +6 | +1.3% | 149,300 |
| 2024/02/28 | 466 | 472 | 465 | 466 | ±0 | ±0% | 146,300 |
| 2024/02/27 | 465 | 471 | 464 | 466 | -1 | -0.2% | 120,500 |
| 2024/02/26 | 471 | 472 | 466 | 467 | +3 | +0.6% | 126,300 |
| 2024/02/22 | 462 | 466 | 458 | 464 | +6 | +1.3% | 207,500 |
| 2024/02/21 | 458 | 458 | 455 | 458 | +2 | +0.4% | 72,200 |
| 2024/02/20 | 456 | 461 | 455 | 456 | +3 | +0.7% | 108,500 |
| 2024/02/19 | 450 | 454 | 448 | 453 | +4 | +0.9% | 125,900 |
| 2024/02/16 | 449 | 450 | 445 | 449 | ±0 | ±0% | 133,800 |
| 2024/02/15 | 451 | 452 | 445 | 449 | -1 | -0.2% | 119,500 |
| 2024/02/14 | 451 | 451 | 447 | 450 | -3 | -0.7% | 184,600 |
| 2024/02/13 | 455 | 456 | 451 | 453 | +3 | +0.7% | 225,600 |
| 2024/02/09 | 454 | 456 | 450 | 450 | -12 | -2.6% | 152,600 |
251～
300
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% | - | 0.26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 | 0.67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
