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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 465 | 472 | 465 | 469 | +3 | +0.6% | 157,300 |
| 2024/02/06 | 467 | 470 | 465 | 466 | -1 | -0.2% | 118,500 |
| 2024/02/05 | 463 | 469 | 460 | 467 | +7 | +1.5% | 281,300 |
| 2024/02/02 | 460 | 462 | 457 | 460 | +1 | +0.2% | 128,000 |
| 2024/02/01 | 457 | 460 | 456 | 459 | ±0 | ±0% | 144,100 |
| 2024/01/31 | 457 | 460 | 455 | 459 | +3 | +0.7% | 139,800 |
| 2024/01/30 | 457 | 458 | 455 | 456 | ±0 | ±0% | 98,300 |
| 2024/01/29 | 447 | 458 | 447 | 456 | +9 | +2% | 210,400 |
| 2024/01/26 | 443 | 451 | 440 | 447 | +4 | +0.9% | 201,700 |
| 2024/01/25 | 441 | 445 | 440 | 443 | +4 | +0.9% | 145,100 |
| 2024/01/24 | 440 | 442 | 438 | 439 | ±0 | ±0% | 102,200 |
| 2024/01/23 | 439 | 442 | 438 | 439 | +1 | +0.2% | 83,300 |
| 2024/01/22 | 435 | 439 | 435 | 438 | +3 | +0.7% | 72,300 |
| 2024/01/19 | 437 | 437 | 433 | 435 | +1 | +0.2% | 89,200 |
| 2024/01/18 | 436 | 438 | 434 | 434 | -2 | -0.5% | 62,900 |
| 2024/01/17 | 441 | 444 | 436 | 436 | -3 | -0.7% | 98,500 |
| 2024/01/16 | 442 | 443 | 439 | 439 | -2 | -0.5% | 68,800 |
| 2024/01/15 | 440 | 444 | 440 | 441 | +1 | +0.2% | 46,900 |
| 2024/01/12 | 443 | 444 | 438 | 440 | ±0 | ±0% | 63,300 |
| 2024/01/11 | 442 | 444 | 440 | 440 | -2 | -0.5% | 71,000 |
| 2024/01/10 | 443 | 445 | 440 | 442 | +1 | +0.2% | 68,000 |
| 2024/01/09 | 442 | 443 | 439 | 441 | +2 | +0.5% | 48,000 |
| 2024/01/05 | 440 | 440 | 437 | 439 | ±0 | ±0% | 141,300 |
| 2024/01/04 | 432 | 439 | 429 | 439 | +11 | +2.6% | 149,600 |
| 2023/12/29 | 427 | 431 | 425 | 428 | +2 | +0.5% | 83,600 |
| 2023/12/28 | 425 | 429 | 424 | 426 | ±0 | ±0% | 169,000 |
| 2023/12/27 | 425 | 427 | 423 | 426 | +4 | +0.9% | 97,600 |
| 2023/12/26 | 421 | 425 | 421 | 422 | ±0 | ±0% | 56,900 |
| 2023/12/25 | 425 | 426 | 420 | 422 | -1 | -0.2% | 55,700 |
| 2023/12/22 | 420 | 423 | 419 | 423 | +5 | +1.2% | 109,000 |
| 2023/12/21 | 418 | 420 | 416 | 418 | -3 | -0.7% | 93,000 |
| 2023/12/20 | 417 | 421 | 417 | 421 | +2 | +0.5% | 104,400 |
| 2023/12/19 | 419 | 421 | 417 | 419 | +2 | +0.5% | 79,400 |
| 2023/12/18 | 418 | 418 | 415 | 417 | -2 | -0.5% | 110,300 |
| 2023/12/15 | 419 | 420 | 417 | 419 | +1 | +0.2% | 66,000 |
| 2023/12/14 | 423 | 424 | 418 | 418 | -3 | -0.7% | 216,200 |
| 2023/12/13 | 424 | 424 | 421 | 421 | -1 | -0.2% | 82,400 |
| 2023/12/12 | 426 | 426 | 422 | 422 | -4 | -0.9% | 72,700 |
| 2023/12/11 | 424 | 427 | 423 | 426 | +3 | +0.7% | 141,200 |
| 2023/12/08 | 429 | 429 | 421 | 423 | -9 | -2.1% | 168,600 |
| 2023/12/07 | 435 | 437 | 432 | 432 | -5 | -1.1% | 100,400 |
| 2023/12/06 | 434 | 439 | 434 | 437 | +3 | +0.7% | 64,200 |
| 2023/12/05 | 440 | 441 | 434 | 434 | -7 | -1.6% | 83,500 |
| 2023/12/04 | 443 | 443 | 438 | 441 | -3 | -0.7% | 113,800 |
| 2023/12/01 | 444 | 446 | 441 | 444 | -2 | -0.4% | 121,200 |
| 2023/11/30 | 443 | 446 | 443 | 446 | +1 | +0.2% | 112,900 |
| 2023/11/29 | 447 | 448 | 443 | 445 | -4 | -0.9% | 100,200 |
| 2023/11/28 | 450 | 451 | 447 | 449 | -1 | -0.2% | 55,400 |
| 2023/11/27 | 452 | 453 | 447 | 450 | ±0 | ±0% | 89,900 |
| 2023/11/24 | 457 | 457 | 447 | 450 | -1 | -0.2% | 135,400 |
301～
350
件表示中 / 6945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 | 47,600円 | +5.5% | +8.3% | 3.78% | 28.47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 | 32,300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 | 45,500円 | -25.0% | - | 0.00% | - | 0.82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
