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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 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 |
3701～
3750
件表示中 / 7026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 | 60,900円 | +0.9% | -11.5% | 2.96% | 14.95倍 | 0.44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 |
| タイガポリ | 94,800円 | -3.3% | -8.6% | 2.95% | 10.40倍 | 0.42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 |
| 東インキ | 695,000円 | +1.1% | +176.6% | 3.02% | 9.77倍 | 0.59倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 高純度化 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.68倍 | 1.32倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| フクビ | 88,400円 | +3.7% | +18.5% | 3.05% | 11.22倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
