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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 451 | 473 | 447 | 454 | +1 | +0.2% | 110,400 |
| 2010/08/23 | 468 | 468 | 449 | 453 | -14 | -3% | 68,400 |
| 2010/08/20 | 470 | 474 | 458 | 467 | -5 | -1.1% | 51,800 |
| 2010/08/19 | 480 | 480 | 440 | 472 | -5 | -1% | 82,300 |
| 2010/08/18 | 474 | 484 | 470 | 477 | +4 | +0.8% | 35,500 |
| 2010/08/17 | 474 | 476 | 471 | 473 | -6 | -1.3% | 28,700 |
| 2010/08/16 | 482 | 483 | 470 | 479 | -5 | -1% | 38,100 |
| 2010/08/13 | 480 | 490 | 476 | 484 | +4 | +0.8% | 24,300 |
| 2010/08/12 | 476 | 485 | 475 | 480 | -9 | -1.8% | 41,100 |
| 2010/08/11 | 507 | 507 | 488 | 489 | -20 | -3.9% | 45,700 |
| 2010/08/10 | 505 | 513 | 505 | 509 | +1 | +0.2% | 43,700 |
| 2010/08/09 | 518 | 518 | 496 | 508 | ±0 | ±0% | 87,100 |
| 2010/08/06 | 506 | 522 | 504 | 508 | +2 | +0.4% | 67,600 |
| 2010/08/05 | 525 | 527 | 503 | 506 | -16 | -3.1% | 100,400 |
| 2010/08/04 | 526 | 530 | 516 | 522 | -8 | -1.5% | 43,700 |
| 2010/08/03 | 531 | 535 | 526 | 530 | +3 | +0.6% | 32,800 |
| 2010/08/02 | 527 | 540 | 521 | 527 | -4 | -0.8% | 46,900 |
| 2010/07/30 | 545 | 545 | 527 | 531 | -13 | -2.4% | 52,700 |
| 2010/07/29 | 548 | 548 | 540 | 544 | -3 | -0.5% | 29,900 |
| 2010/07/28 | 547 | 548 | 535 | 547 | +5 | +0.9% | 40,700 |
| 2010/07/27 | 545 | 546 | 538 | 542 | -4 | -0.7% | 41,300 |
| 2010/07/26 | 546 | 554 | 539 | 546 | +1 | +0.2% | 53,000 |
| 2010/07/23 | 547 | 556 | 535 | 545 | +14 | +2.6% | 76,300 |
| 2010/07/22 | 529 | 535 | 515 | 531 | -5 | -0.9% | 88,800 |
| 2010/07/21 | 540 | 541 | 531 | 536 | -1 | -0.2% | 23,300 |
| 2010/07/20 | 528 | 544 | 528 | 537 | +1 | +0.2% | 32,300 |
| 2010/07/16 | 548 | 548 | 526 | 536 | -12 | -2.2% | 40,500 |
| 2010/07/15 | 549 | 555 | 545 | 548 | +2 | +0.4% | 56,700 |
| 2010/07/14 | 537 | 551 | 537 | 546 | +14 | +2.6% | 50,900 |
| 2010/07/13 | 553 | 553 | 528 | 532 | -14 | -2.6% | 99,500 |
| 2010/07/12 | 552 | 563 | 543 | 546 | -2 | -0.4% | 98,100 |
| 2010/07/09 | 545 | 555 | 539 | 548 | +7 | +1.3% | 58,900 |
| 2010/07/08 | 540 | 541 | 534 | 541 | +8 | +1.5% | 54,900 |
| 2010/07/07 | 539 | 543 | 525 | 533 | -4 | -0.7% | 51,900 |
| 2010/07/06 | 526 | 538 | 519 | 537 | +11 | +2.1% | 55,500 |
| 2010/07/05 | 527 | 545 | 515 | 526 | -1 | -0.2% | 39,300 |
| 2010/07/02 | 508 | 530 | 507 | 527 | +18 | +3.5% | 55,800 |
| 2010/07/01 | 507 | 517 | 505 | 509 | -6 | -1.2% | 45,800 |
| 2010/06/30 | 516 | 523 | 512 | 515 | -21 | -3.9% | 50,700 |
| 2010/06/29 | 530 | 542 | 527 | 536 | +3 | +0.6% | 35,300 |
| 2010/06/28 | 543 | 545 | 529 | 533 | -15 | -2.7% | 56,900 |
| 2010/06/25 | 545 | 552 | 541 | 548 | -7 | -1.3% | 44,600 |
| 2010/06/24 | 562 | 562 | 551 | 555 | -3 | -0.5% | 44,000 |
| 2010/06/23 | 552 | 564 | 543 | 558 | -4 | -0.7% | 65,100 |
| 2010/06/22 | 565 | 565 | 552 | 562 | -6 | -1.1% | 77,400 |
| 2010/06/21 | 570 | 572 | 560 | 568 | +2 | +0.4% | 68,300 |
| 2010/06/18 | 560 | 573 | 555 | 566 | +10 | +1.8% | 90,900 |
| 2010/06/17 | 548 | 560 | 548 | 556 | +3 | +0.5% | 44,400 |
| 2010/06/16 | 563 | 563 | 543 | 553 | -5 | -0.9% | 91,500 |
| 2010/06/15 | 560 | 566 | 553 | 558 | -1 | -0.2% | 57,100 |
3601～
3650
件表示中 / 6953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 | 47,100円 | +0.9% | -11.5% | 3.82% | 11.73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 |
| 東邦化 | 71,400円 | +0.7% | -5.9% | 3.08% | 13.06倍 | 0.72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 |
| タイガポリ | 73,500円 | -3.3% | -8.6% | 3.81% | 8.13倍 | 0.33倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| ニッタゼラチン | 77,800円 | +3.2% | -1.1% | 3.08% | 6.73倍 | 0.68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 | 42,700円 | +26.0% | - | 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 |
市場注目の銘柄
チャート関連のコラム
