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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 469 | 489 | 464 | 484 | +17 | +3.6% | 527,300 |
| 2024/05/13 | 466 | 472 | 463 | 467 | +1 | +0.2% | 150,400 |
| 2024/05/10 | 468 | 468 | 464 | 466 | ±0 | ±0% | 62,900 |
| 2024/05/09 | 466 | 469 | 464 | 466 | ±0 | ±0% | 42,100 |
| 2024/05/08 | 468 | 469 | 465 | 466 | -1 | -0.2% | 42,000 |
| 2024/05/07 | 468 | 469 | 465 | 467 | +3 | +0.6% | 50,700 |
| 2024/05/02 | 469 | 469 | 463 | 464 | -4 | -0.9% | 40,400 |
| 2024/05/01 | 465 | 470 | 464 | 468 | +1 | +0.2% | 36,800 |
| 2024/04/30 | 464 | 468 | 463 | 467 | +4 | +0.9% | 52,700 |
| 2024/04/26 | 461 | 463 | 456 | 463 | +3 | +0.7% | 33,300 |
| 2024/04/25 | 465 | 465 | 460 | 460 | -3 | -0.6% | 34,400 |
| 2024/04/24 | 462 | 464 | 461 | 463 | -1 | -0.2% | 74,500 |
| 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 |
301～
350
件表示中 / 7008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 | 56,600円 | +0.9% | -11.5% | 3.18% | 14.10倍 | 0.41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 |
| 大成ラミクＧ | 255,500円 | +3.9% | -27.4% | 2.74% | 13.12倍 | 0.64倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| フクビ | 86,200円 | +3.7% | +18.5% | 3.02% | 10.94倍 | 0.47倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 東邦化 | 81,200円 | +0.7% | -5.9% | 2.71% | 14.85倍 | 0.81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 |
| 稀元素 | 69,500円 | +1.1% | -68.4% | 4.03% | 112.28倍 | 0.44倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
