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 |
|---|---|---|---|---|---|---|---|
| 2007/07/30 | 1,176 | 1,206 | 1,174 | 1,206 | +9 | +0.8% | 83,500 |
| 2007/07/27 | 1,180 | 1,207 | 1,180 | 1,197 | -36 | -2.9% | 75,300 |
| 2007/07/26 | 1,244 | 1,244 | 1,226 | 1,233 | +4 | +0.3% | 99,200 |
| 2007/07/25 | 1,225 | 1,234 | 1,221 | 1,229 | -15 | -1.2% | 57,400 |
| 2007/07/24 | 1,246 | 1,246 | 1,236 | 1,244 | +18 | +1.5% | 110,900 |
| 2007/07/23 | 1,235 | 1,235 | 1,226 | 1,226 | -16 | -1.3% | 204,600 |
| 2007/07/20 | 1,259 | 1,259 | 1,242 | 1,242 | -12 | -1% | 98,900 |
| 2007/07/19 | 1,255 | 1,272 | 1,251 | 1,254 | +6 | +0.5% | 125,900 |
| 2007/07/18 | 1,256 | 1,256 | 1,244 | 1,248 | -9 | -0.7% | 75,700 |
| 2007/07/17 | 1,253 | 1,268 | 1,250 | 1,257 | +1 | +0.1% | 90,500 |
| 2007/07/13 | 1,263 | 1,267 | 1,253 | 1,256 | -2 | -0.2% | 69,300 |
| 2007/07/12 | 1,272 | 1,277 | 1,252 | 1,258 | -17 | -1.3% | 57,900 |
| 2007/07/11 | 1,271 | 1,285 | 1,271 | 1,275 | -18 | -1.4% | 63,900 |
| 2007/07/10 | 1,292 | 1,295 | 1,282 | 1,293 | -2 | -0.2% | 49,600 |
| 2007/07/09 | 1,296 | 1,306 | 1,295 | 1,295 | -1 | -0.1% | 69,800 |
| 2007/07/06 | 1,298 | 1,303 | 1,292 | 1,296 | -2 | -0.2% | 81,300 |
| 2007/07/05 | 1,300 | 1,303 | 1,296 | 1,298 | +3 | +0.2% | 33,300 |
| 2007/07/04 | 1,292 | 1,300 | 1,292 | 1,295 | -4 | -0.3% | 48,500 |
| 2007/07/03 | 1,300 | 1,308 | 1,291 | 1,299 | +8 | +0.6% | 80,100 |
| 2007/07/02 | 1,263 | 1,297 | 1,262 | 1,291 | +32 | +2.5% | 127,500 |
| 2007/06/29 | 1,251 | 1,260 | 1,248 | 1,259 | -1 | -0.1% | 68,500 |
| 2007/06/28 | 1,255 | 1,260 | 1,234 | 1,260 | +25 | +2% | 63,400 |
| 2007/06/27 | 1,250 | 1,258 | 1,235 | 1,235 | -15 | -1.2% | 78,500 |
| 2007/06/26 | 1,250 | 1,256 | 1,232 | 1,250 | +3 | +0.2% | 90,900 |
| 2007/06/25 | 1,256 | 1,267 | 1,247 | 1,247 | -11 | -0.9% | 82,500 |
| 2007/06/22 | 1,248 | 1,260 | 1,244 | 1,258 | +21 | +1.7% | 131,800 |
| 2007/06/21 | 1,222 | 1,243 | 1,213 | 1,237 | +31 | +2.6% | 152,400 |
| 2007/06/20 | 1,191 | 1,210 | 1,188 | 1,206 | +25 | +2.1% | 80,700 |
| 2007/06/19 | 1,180 | 1,186 | 1,176 | 1,181 | +4 | +0.3% | 72,600 |
| 2007/06/18 | 1,190 | 1,190 | 1,175 | 1,177 | ±0 | ±0% | 129,100 |
| 2007/06/15 | 1,174 | 1,181 | 1,172 | 1,177 | +4 | +0.3% | 98,100 |
| 2007/06/14 | 1,173 | 1,179 | 1,169 | 1,173 | +7 | +0.6% | 62,200 |
| 2007/06/13 | 1,169 | 1,177 | 1,156 | 1,166 | -12 | -1% | 54,700 |
| 2007/06/12 | 1,186 | 1,186 | 1,166 | 1,178 | -8 | -0.7% | 58,000 |
| 2007/06/11 | 1,188 | 1,197 | 1,183 | 1,186 | +1 | +0.1% | 47,500 |
| 2007/06/08 | 1,183 | 1,197 | 1,174 | 1,185 | -28 | -2.3% | 107,200 |
| 2007/06/07 | 1,214 | 1,214 | 1,201 | 1,213 | -4 | -0.3% | 55,500 |
| 2007/06/06 | 1,229 | 1,230 | 1,200 | 1,217 | -15 | -1.2% | 42,600 |
| 2007/06/05 | 1,225 | 1,237 | 1,224 | 1,232 | +6 | +0.5% | 44,900 |
| 2007/06/04 | 1,235 | 1,240 | 1,220 | 1,226 | +11 | +0.9% | 56,600 |
| 2007/06/01 | 1,209 | 1,220 | 1,206 | 1,215 | +15 | +1.3% | 43,000 |
| 2007/05/31 | 1,195 | 1,204 | 1,191 | 1,200 | +18 | +1.5% | 60,000 |
| 2007/05/30 | 1,179 | 1,187 | 1,165 | 1,182 | -3 | -0.3% | 44,300 |
| 2007/05/29 | 1,181 | 1,188 | 1,175 | 1,185 | +5 | +0.4% | 48,300 |
| 2007/05/28 | 1,173 | 1,187 | 1,168 | 1,180 | +9 | +0.8% | 46,900 |
| 2007/05/25 | 1,196 | 1,196 | 1,146 | 1,171 | -21 | -1.8% | 59,300 |
| 2007/05/24 | 1,204 | 1,206 | 1,186 | 1,192 | -11 | -0.9% | 28,400 |
| 2007/05/23 | 1,203 | 1,218 | 1,200 | 1,203 | -1 | -0.1% | 45,700 |
| 2007/05/22 | 1,190 | 1,207 | 1,180 | 1,204 | +15 | +1.3% | 37,000 |
| 2007/05/21 | 1,179 | 1,194 | 1,172 | 1,189 | +6 | +0.5% | 38,900 |
4351～
4400
件表示中 / 6952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 | 46,900円 | +0.9% | -11.5% | 3.84% | 11.68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 |
| ニッタゼラチン | 79,000円 | -3.5% | +67.9% | 2.53% | 6.83倍 | 0.77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 | 44,500円 | +26.0% | - | 0.00% | - | 0.86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 |
| ミライアル | 132,000円 | -0.0% | -14.2% | 3.03% | 14.91倍 | 0.53倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| ニイタカ | 218,800円 | +3.4% | +2.0% | 3.66% | 8.28倍 | 0.93倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
