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 |
|---|---|---|---|---|---|---|---|
| 2007/11/13 | 893 | 908 | 866 | 875 | -36 | -4% | 93,100 |
| 2007/11/12 | 932 | 935 | 894 | 911 | -41 | -4.3% | 90,900 |
| 2007/11/09 | 966 | 971 | 952 | 952 | -16 | -1.7% | 40,400 |
| 2007/11/08 | 990 | 990 | 944 | 968 | -29 | -2.9% | 87,100 |
| 2007/11/07 | 1,018 | 1,018 | 996 | 997 | -19 | -1.9% | 50,300 |
| 2007/11/06 | 1,011 | 1,026 | 1,009 | 1,016 | +1 | +0.1% | 43,500 |
| 2007/11/05 | 1,039 | 1,048 | 1,010 | 1,015 | -23 | -2.2% | 42,600 |
| 2007/11/02 | 1,033 | 1,043 | 1,031 | 1,038 | -11 | -1% | 39,300 |
| 2007/11/01 | 1,050 | 1,062 | 1,036 | 1,049 | +7 | +0.7% | 72,300 |
| 2007/10/31 | 1,026 | 1,045 | 1,023 | 1,042 | +17 | +1.7% | 29,300 |
| 2007/10/30 | 1,035 | 1,041 | 1,020 | 1,025 | -9 | -0.9% | 26,500 |
| 2007/10/29 | 1,025 | 1,047 | 1,025 | 1,034 | +14 | +1.4% | 42,300 |
| 2007/10/26 | 1,007 | 1,030 | 1,003 | 1,020 | +13 | +1.3% | 33,100 |
| 2007/10/25 | 999 | 1,018 | 998 | 1,007 | +11 | +1.1% | 74,500 |
| 2007/10/24 | 1,020 | 1,026 | 992 | 996 | -23 | -2.3% | 89,800 |
| 2007/10/23 | 1,020 | 1,027 | 1,012 | 1,019 | -10 | -1% | 50,700 |
| 2007/10/22 | 1,028 | 1,039 | 1,012 | 1,029 | -19 | -1.8% | 42,500 |
| 2007/10/19 | 1,067 | 1,067 | 1,045 | 1,048 | -23 | -2.1% | 35,200 |
| 2007/10/18 | 1,048 | 1,074 | 1,048 | 1,071 | +23 | +2.2% | 41,200 |
| 2007/10/17 | 1,055 | 1,064 | 1,034 | 1,048 | -14 | -1.3% | 52,900 |
| 2007/10/16 | 1,072 | 1,075 | 1,061 | 1,062 | -18 | -1.7% | 50,700 |
| 2007/10/15 | 1,083 | 1,092 | 1,071 | 1,080 | ±0 | ±0% | 61,300 |
| 2007/10/12 | 1,087 | 1,088 | 1,080 | 1,080 | -4 | -0.4% | 56,800 |
| 2007/10/11 | 1,068 | 1,085 | 1,060 | 1,084 | +32 | +3% | 58,700 |
| 2007/10/10 | 1,096 | 1,098 | 1,048 | 1,052 | -26 | -2.4% | 63,500 |
| 2007/10/09 | 1,077 | 1,093 | 1,073 | 1,078 | +5 | +0.5% | 69,400 |
| 2007/10/05 | 1,086 | 1,089 | 1,056 | 1,073 | -13 | -1.2% | 67,100 |
| 2007/10/04 | 1,105 | 1,111 | 1,086 | 1,086 | -18 | -1.6% | 36,200 |
| 2007/10/03 | 1,098 | 1,105 | 1,095 | 1,104 | +15 | +1.4% | 40,600 |
| 2007/10/02 | 1,088 | 1,094 | 1,084 | 1,089 | +16 | +1.5% | 30,800 |
| 2007/10/01 | 1,089 | 1,091 | 1,058 | 1,073 | -16 | -1.5% | 55,300 |
| 2007/09/28 | 1,093 | 1,109 | 1,082 | 1,089 | -12 | -1.1% | 41,500 |
| 2007/09/27 | 1,087 | 1,101 | 1,087 | 1,101 | +18 | +1.7% | 31,900 |
| 2007/09/26 | 1,086 | 1,089 | 1,060 | 1,083 | -3 | -0.3% | 28,800 |
| 2007/09/25 | 1,084 | 1,098 | 1,081 | 1,086 | -11 | -1% | 33,100 |
| 2007/09/21 | 1,115 | 1,118 | 1,075 | 1,097 | +5 | +0.5% | 40,800 |
| 2007/09/20 | 1,110 | 1,110 | 1,076 | 1,092 | -7 | -0.6% | 25,900 |
| 2007/09/19 | 1,077 | 1,107 | 1,077 | 1,099 | +36 | +3.4% | 20,700 |
| 2007/09/18 | 1,088 | 1,088 | 1,050 | 1,063 | -22 | -2% | 24,400 |
| 2007/09/14 | 1,078 | 1,102 | 1,070 | 1,085 | +7 | +0.6% | 74,700 |
| 2007/09/13 | 1,071 | 1,085 | 1,071 | 1,078 | +7 | +0.7% | 28,200 |
| 2007/09/12 | 1,087 | 1,099 | 1,063 | 1,071 | -15 | -1.4% | 35,500 |
| 2007/09/11 | 1,097 | 1,097 | 1,069 | 1,086 | -11 | -1% | 36,800 |
| 2007/09/10 | 1,095 | 1,103 | 1,063 | 1,097 | -18 | -1.6% | 44,400 |
| 2007/09/07 | 1,117 | 1,133 | 1,112 | 1,115 | -1 | -0.1% | 37,200 |
| 2007/09/06 | 1,100 | 1,121 | 1,088 | 1,116 | +4 | +0.4% | 36,100 |
| 2007/09/05 | 1,141 | 1,141 | 1,110 | 1,112 | -29 | -2.5% | 46,400 |
| 2007/09/04 | 1,147 | 1,149 | 1,136 | 1,141 | -6 | -0.5% | 35,700 |
| 2007/09/03 | 1,137 | 1,147 | 1,131 | 1,147 | +12 | +1.1% | 36,300 |
| 2007/08/31 | 1,092 | 1,143 | 1,092 | 1,135 | +44 | +4% | 47,000 |
4351～
4400
件表示中 / 7025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 | 61,100円 | +0.9% | -11.5% | 2.95% | 15.00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 |
| フマキラー | 118,800円 | +4.4% | +18.3% | 2.02% | 9.99倍 | 0.77倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| タイガポリ | 95,000円 | -3.3% | -8.6% | 2.95% | 10.42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 |
| 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 |
| 東インキ | 677,000円 | +1.1% | +176.6% | 3.10% | 9.52倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
