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 |
|---|---|---|---|---|---|---|---|
| 2010/03/30 | 480 | 488 | 470 | 487 | +6 | +1.2% | 44,200 |
| 2010/03/29 | 480 | 485 | 470 | 481 | -6 | -1.2% | 41,100 |
| 2010/03/26 | 474 | 487 | 466 | 487 | +21 | +4.5% | 66,000 |
| 2010/03/25 | 469 | 470 | 464 | 466 | -3 | -0.6% | 39,500 |
| 2010/03/24 | 465 | 472 | 463 | 469 | +4 | +0.9% | 52,500 |
| 2010/03/23 | 465 | 468 | 460 | 465 | +1 | +0.2% | 40,900 |
| 2010/03/19 | 461 | 464 | 456 | 464 | +7 | +1.5% | 17,100 |
| 2010/03/18 | 460 | 462 | 456 | 457 | -5 | -1.1% | 34,500 |
| 2010/03/17 | 462 | 463 | 458 | 462 | +4 | +0.9% | 21,200 |
| 2010/03/16 | 455 | 465 | 451 | 458 | +2 | +0.4% | 38,900 |
| 2010/03/15 | 463 | 464 | 450 | 456 | -9 | -1.9% | 78,500 |
| 2010/03/12 | 469 | 469 | 461 | 465 | ±0 | ±0% | 48,900 |
| 2010/03/11 | 461 | 467 | 460 | 465 | +4 | +0.9% | 43,300 |
| 2010/03/10 | 454 | 461 | 454 | 461 | +8 | +1.8% | 35,900 |
| 2010/03/09 | 457 | 457 | 451 | 453 | ±0 | ±0% | 31,200 |
| 2010/03/08 | 450 | 458 | 450 | 453 | +7 | +1.6% | 62,400 |
| 2010/03/05 | 448 | 450 | 442 | 446 | +5 | +1.1% | 30,900 |
| 2010/03/04 | 441 | 446 | 439 | 441 | +6 | +1.4% | 53,000 |
| 2010/03/03 | 425 | 440 | 425 | 435 | +6 | +1.4% | 47,800 |
| 2010/03/02 | 423 | 429 | 423 | 429 | +6 | +1.4% | 26,200 |
| 2010/03/01 | 426 | 433 | 423 | 423 | -3 | -0.7% | 38,300 |
| 2010/02/26 | 434 | 440 | 425 | 426 | -14 | -3.2% | 56,700 |
| 2010/02/25 | 435 | 440 | 428 | 440 | +7 | +1.6% | 102,000 |
| 2010/02/24 | 436 | 445 | 431 | 433 | -4 | -0.9% | 41,100 |
| 2010/02/23 | 440 | 440 | 433 | 437 | -2 | -0.5% | 25,200 |
| 2010/02/22 | 438 | 448 | 435 | 439 | +9 | +2.1% | 34,000 |
| 2010/02/19 | 446 | 448 | 429 | 430 | -8 | -1.8% | 38,600 |
| 2010/02/18 | 429 | 452 | 429 | 438 | +16 | +3.8% | 64,900 |
| 2010/02/17 | 422 | 425 | 419 | 422 | +6 | +1.4% | 22,200 |
| 2010/02/16 | 413 | 418 | 413 | 416 | ±0 | ±0% | 22,800 |
| 2010/02/15 | 416 | 416 | 412 | 416 | +3 | +0.7% | 15,300 |
| 2010/02/12 | 415 | 419 | 411 | 413 | -7 | -1.7% | 78,100 |
| 2010/02/10 | 431 | 431 | 420 | 420 | -10 | -2.3% | 37,300 |
| 2010/02/09 | 432 | 434 | 424 | 430 | -1 | -0.2% | 28,900 |
| 2010/02/08 | 431 | 436 | 427 | 431 | -8 | -1.8% | 29,700 |
| 2010/02/05 | 440 | 440 | 433 | 439 | -13 | -2.9% | 27,000 |
| 2010/02/04 | 458 | 458 | 444 | 452 | +1 | +0.2% | 15,900 |
| 2010/02/03 | 453 | 463 | 448 | 451 | +4 | +0.9% | 17,700 |
| 2010/02/02 | 438 | 449 | 435 | 447 | +5 | +1.1% | 14,300 |
| 2010/02/01 | 450 | 450 | 438 | 442 | -6 | -1.3% | 24,500 |
| 2010/01/29 | 452 | 452 | 447 | 448 | -12 | -2.6% | 26,800 |
| 2010/01/28 | 448 | 470 | 448 | 460 | +12 | +2.7% | 23,200 |
| 2010/01/27 | 451 | 460 | 448 | 448 | -11 | -2.4% | 25,800 |
| 2010/01/26 | 466 | 468 | 459 | 459 | -6 | -1.3% | 41,400 |
| 2010/01/25 | 463 | 470 | 461 | 465 | -9 | -1.9% | 16,900 |
| 2010/01/22 | 480 | 480 | 466 | 474 | -8 | -1.7% | 40,900 |
| 2010/01/21 | 474 | 490 | 456 | 482 | +8 | +1.7% | 83,400 |
| 2010/01/20 | 477 | 480 | 470 | 474 | -3 | -0.6% | 44,800 |
| 2010/01/19 | 475 | 478 | 472 | 477 | +2 | +0.4% | 31,800 |
| 2010/01/18 | 474 | 476 | 471 | 475 | ±0 | ±0% | 33,000 |
3701～
3750
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
