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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 1,129 | 1,129 | 1,081 | 1,091 | +10 | +0.9% | 49,600 |
| 2007/08/29 | 1,053 | 1,086 | 1,036 | 1,081 | -20 | -1.8% | 30,600 |
| 2007/08/28 | 1,105 | 1,105 | 1,092 | 1,101 | -4 | -0.4% | 17,500 |
| 2007/08/27 | 1,113 | 1,113 | 1,101 | 1,105 | +12 | +1.1% | 29,100 |
| 2007/08/24 | 1,109 | 1,109 | 1,085 | 1,093 | +6 | +0.6% | 42,900 |
| 2007/08/23 | 1,072 | 1,087 | 1,067 | 1,087 | +27 | +2.5% | 45,600 |
| 2007/08/22 | 1,051 | 1,070 | 1,046 | 1,060 | +2 | +0.2% | 34,600 |
| 2007/08/21 | 1,037 | 1,066 | 1,031 | 1,058 | +21 | +2% | 66,700 |
| 2007/08/20 | 1,040 | 1,059 | 1,037 | 1,037 | +17 | +1.7% | 55,900 |
| 2007/08/17 | 1,099 | 1,105 | 1,020 | 1,020 | -80 | -7.3% | 63,700 |
| 2007/08/16 | 1,101 | 1,110 | 1,067 | 1,100 | -13 | -1.2% | 77,600 |
| 2007/08/15 | 1,124 | 1,126 | 1,112 | 1,113 | -20 | -1.8% | 39,200 |
| 2007/08/14 | 1,133 | 1,134 | 1,113 | 1,133 | +1 | +0.1% | 41,500 |
| 2007/08/13 | 1,070 | 1,145 | 1,070 | 1,132 | +46 | +4.2% | 77,800 |
| 2007/08/10 | 1,111 | 1,119 | 1,083 | 1,086 | -48 | -4.2% | 102,200 |
| 2007/08/09 | 1,163 | 1,171 | 1,127 | 1,134 | -13 | -1.1% | 209,100 |
| 2007/08/08 | 1,178 | 1,179 | 1,140 | 1,147 | -38 | -3.2% | 172,400 |
| 2007/08/07 | 1,206 | 1,206 | 1,184 | 1,185 | -19 | -1.6% | 65,500 |
| 2007/08/06 | 1,182 | 1,207 | 1,181 | 1,204 | +12 | +1% | 61,700 |
| 2007/08/03 | 1,209 | 1,209 | 1,186 | 1,192 | -12 | -1% | 76,800 |
| 2007/08/02 | 1,230 | 1,230 | 1,178 | 1,204 | -7 | -0.6% | 73,300 |
| 2007/08/01 | 1,227 | 1,231 | 1,207 | 1,211 | -27 | -2.2% | 66,400 |
| 2007/07/31 | 1,213 | 1,238 | 1,211 | 1,238 | +32 | +2.7% | 40,000 |
| 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 |
4401～
4450
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
