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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 540 | 562 | 540 | 559 | +22 | +4.1% | 109,500 |
| 2010/06/11 | 543 | 544 | 535 | 537 | +4 | +0.8% | 67,300 |
| 2010/06/10 | 525 | 536 | 520 | 533 | +6 | +1.1% | 102,600 |
| 2010/06/09 | 526 | 528 | 520 | 527 | +6 | +1.2% | 77,700 |
| 2010/06/08 | 507 | 529 | 506 | 521 | +5 | +1% | 58,500 |
| 2010/06/07 | 526 | 529 | 514 | 516 | -25 | -4.6% | 60,600 |
| 2010/06/04 | 545 | 545 | 530 | 541 | +4 | +0.7% | 75,600 |
| 2010/06/03 | 526 | 539 | 523 | 537 | +21 | +4.1% | 85,400 |
| 2010/06/02 | 521 | 528 | 514 | 516 | -15 | -2.8% | 104,600 |
| 2010/06/01 | 511 | 561 | 510 | 531 | +17 | +3.3% | 140,000 |
| 2010/05/31 | 499 | 516 | 498 | 514 | +17 | +3.4% | 76,200 |
| 2010/05/28 | 507 | 512 | 494 | 497 | +1 | +0.2% | 125,600 |
| 2010/05/27 | 487 | 499 | 486 | 496 | +1 | +0.2% | 80,900 |
| 2010/05/26 | 510 | 517 | 480 | 495 | -15 | -2.9% | 119,200 |
| 2010/05/25 | 526 | 528 | 505 | 510 | -16 | -3% | 82,600 |
| 2010/05/24 | 518 | 531 | 516 | 526 | +5 | +1% | 92,300 |
| 2010/05/21 | 517 | 526 | 511 | 521 | -16 | -3% | 95,300 |
| 2010/05/20 | 531 | 548 | 531 | 537 | -4 | -0.7% | 81,700 |
| 2010/05/19 | 552 | 552 | 526 | 541 | -1 | -0.2% | 118,400 |
| 2010/05/18 | 555 | 558 | 541 | 542 | -3 | -0.6% | 149,600 |
| 2010/05/17 | 539 | 592 | 521 | 545 | +6 | +1.1% | 464,300 |
| 2010/05/14 | 471 | 555 | 467 | 539 | +64 | +13.5% | 228,800 |
| 2010/05/13 | 471 | 481 | 471 | 475 | +2 | +0.4% | 43,800 |
| 2010/05/12 | 476 | 478 | 470 | 473 | +3 | +0.6% | 45,500 |
| 2010/05/11 | 482 | 482 | 468 | 470 | -5 | -1.1% | 54,200 |
| 2010/05/10 | 460 | 476 | 453 | 475 | +14 | +3% | 32,900 |
| 2010/05/07 | 450 | 465 | 450 | 461 | -20 | -4.2% | 69,700 |
| 2010/05/06 | 489 | 489 | 479 | 481 | -14 | -2.8% | 40,000 |
| 2010/04/30 | 496 | 503 | 488 | 495 | ±0 | ±0% | 87,200 |
| 2010/04/28 | 495 | 503 | 491 | 495 | -7 | -1.4% | 60,000 |
| 2010/04/27 | 505 | 505 | 494 | 502 | -2 | -0.4% | 26,700 |
| 2010/04/26 | 503 | 509 | 500 | 504 | +6 | +1.2% | 70,500 |
| 2010/04/23 | 497 | 501 | 492 | 498 | +2 | +0.4% | 40,900 |
| 2010/04/22 | 492 | 498 | 487 | 496 | -1 | -0.2% | 35,800 |
| 2010/04/21 | 490 | 498 | 486 | 497 | +10 | +2.1% | 52,600 |
| 2010/04/20 | 486 | 493 | 482 | 487 | -4 | -0.8% | 46,300 |
| 2010/04/19 | 491 | 496 | 484 | 491 | -4 | -0.8% | 67,700 |
| 2010/04/16 | 498 | 498 | 490 | 495 | -5 | -1% | 20,300 |
| 2010/04/15 | 508 | 508 | 498 | 500 | -2 | -0.4% | 30,900 |
| 2010/04/14 | 496 | 504 | 495 | 502 | +10 | +2% | 48,200 |
| 2010/04/13 | 496 | 497 | 489 | 492 | -8 | -1.6% | 26,300 |
| 2010/04/12 | 504 | 504 | 498 | 500 | -1 | -0.2% | 58,600 |
| 2010/04/09 | 495 | 503 | 494 | 501 | +6 | +1.2% | 50,400 |
| 2010/04/08 | 500 | 500 | 491 | 495 | -5 | -1% | 57,500 |
| 2010/04/07 | 497 | 505 | 490 | 500 | -3 | -0.6% | 60,500 |
| 2010/04/06 | 510 | 510 | 495 | 503 | -5 | -1% | 43,400 |
| 2010/04/05 | 508 | 511 | 506 | 508 | ±0 | ±0% | 44,500 |
| 2010/04/02 | 514 | 514 | 502 | 508 | -2 | -0.4% | 21,500 |
| 2010/04/01 | 502 | 513 | 493 | 510 | +6 | +1.2% | 73,000 |
| 2010/03/31 | 483 | 509 | 483 | 504 | +17 | +3.5% | 95,500 |
3651～
3700
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
