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 |
---|---|---|---|---|---|---|---|
2007/05/08 | 1,202 | 1,209 | 1,194 | 1,195 | -6 | -0.5% | 37,500 |
2007/05/07 | 1,199 | 1,208 | 1,191 | 1,201 | +20 | +1.7% | 76,100 |
2007/05/02 | 1,180 | 1,183 | 1,173 | 1,181 | +13 | +1.1% | 35,400 |
2007/05/01 | 1,192 | 1,193 | 1,150 | 1,168 | +16 | +1.4% | 69,000 |
2007/04/27 | 1,150 | 1,159 | 1,138 | 1,152 | +22 | +1.9% | 48,800 |
2007/04/26 | 1,113 | 1,132 | 1,113 | 1,130 | +15 | +1.3% | 35,300 |
2007/04/25 | 1,128 | 1,128 | 1,113 | 1,115 | -6 | -0.5% | 36,600 |
2007/04/24 | 1,129 | 1,134 | 1,111 | 1,121 | -6 | -0.5% | 33,000 |
2007/04/23 | 1,154 | 1,158 | 1,121 | 1,127 | -15 | -1.3% | 49,400 |
2007/04/20 | 1,150 | 1,156 | 1,141 | 1,142 | -10 | -0.9% | 16,900 |
2007/04/19 | 1,167 | 1,168 | 1,141 | 1,152 | -14 | -1.2% | 47,500 |
2007/04/18 | 1,171 | 1,177 | 1,156 | 1,166 | +7 | +0.6% | 35,300 |
2007/04/17 | 1,170 | 1,190 | 1,154 | 1,159 | -11 | -0.9% | 54,500 |
2007/04/16 | 1,172 | 1,186 | 1,163 | 1,170 | +9 | +0.8% | 42,900 |
2007/04/13 | 1,179 | 1,193 | 1,160 | 1,161 | -19 | -1.6% | 39,400 |
2007/04/12 | 1,177 | 1,181 | 1,171 | 1,180 | -1 | -0.1% | 32,300 |
2007/04/11 | 1,193 | 1,193 | 1,179 | 1,181 | -8 | -0.7% | 32,400 |
2007/04/10 | 1,194 | 1,196 | 1,176 | 1,189 | -5 | -0.4% | 41,200 |
2007/04/09 | 1,173 | 1,200 | 1,173 | 1,194 | +9 | +0.8% | 55,200 |
2007/04/06 | 1,165 | 1,199 | 1,162 | 1,185 | +23 | +2% | 52,300 |
2007/04/05 | 1,181 | 1,181 | 1,161 | 1,162 | -16 | -1.4% | 28,400 |
2007/04/04 | 1,173 | 1,180 | 1,172 | 1,178 | +14 | +1.2% | 14,800 |
2007/04/03 | 1,160 | 1,184 | 1,160 | 1,164 | +4 | +0.3% | 52,800 |
2007/04/02 | 1,202 | 1,218 | 1,160 | 1,160 | -40 | -3.3% | 67,100 |
2007/03/30 | 1,219 | 1,224 | 1,195 | 1,200 | -6 | -0.5% | 32,000 |
2007/03/29 | 1,200 | 1,210 | 1,195 | 1,206 | -3 | -0.2% | 30,500 |
2007/03/28 | 1,208 | 1,228 | 1,192 | 1,209 | +1 | +0.1% | 37,100 |
2007/03/27 | 1,230 | 1,230 | 1,185 | 1,208 | -21 | -1.7% | 43,400 |
2007/03/26 | 1,218 | 1,229 | 1,214 | 1,229 | +8 | +0.7% | 47,800 |
2007/03/23 | 1,236 | 1,236 | 1,212 | 1,221 | -8 | -0.7% | 42,800 |
2007/03/22 | 1,243 | 1,247 | 1,212 | 1,229 | +33 | +2.8% | 34,100 |
2007/03/20 | 1,200 | 1,210 | 1,186 | 1,196 | +1 | +0.1% | 59,700 |
2007/03/19 | 1,201 | 1,202 | 1,194 | 1,195 | -12 | -1% | 54,400 |
2007/03/16 | 1,228 | 1,230 | 1,203 | 1,207 | -7 | -0.6% | 73,200 |
2007/03/15 | 1,230 | 1,238 | 1,205 | 1,214 | +33 | +2.8% | 66,300 |
2007/03/14 | 1,197 | 1,200 | 1,174 | 1,181 | -53 | -4.3% | 48,200 |
2007/03/13 | 1,250 | 1,257 | 1,232 | 1,234 | -6 | -0.5% | 54,200 |
2007/03/12 | 1,242 | 1,247 | 1,232 | 1,240 | +2 | +0.2% | 42,100 |
2007/03/09 | 1,237 | 1,250 | 1,219 | 1,238 | +21 | +1.7% | 70,800 |
2007/03/08 | 1,176 | 1,217 | 1,176 | 1,217 | +24 | +2% | 37,700 |
2007/03/07 | 1,213 | 1,226 | 1,189 | 1,193 | ±0 | ±0% | 89,500 |
2007/03/06 | 1,136 | 1,196 | 1,136 | 1,193 | +37 | +3.2% | 88,100 |
2007/03/05 | 1,190 | 1,190 | 1,152 | 1,156 | -55 | -4.5% | 126,900 |
2007/03/02 | 1,212 | 1,222 | 1,200 | 1,211 | -15 | -1.2% | 43,900 |
2007/03/01 | 1,231 | 1,240 | 1,210 | 1,226 | -5 | -0.4% | 44,200 |
2007/02/28 | 1,131 | 1,231 | 1,131 | 1,231 | -40 | -3.1% | 107,300 |
2007/02/27 | 1,286 | 1,292 | 1,268 | 1,271 | -17 | -1.3% | 33,900 |
2007/02/26 | 1,295 | 1,300 | 1,285 | 1,288 | -10 | -0.8% | 37,500 |
2007/02/23 | 1,295 | 1,300 | 1,280 | 1,298 | +17 | +1.3% | 37,300 |
2007/02/22 | 1,288 | 1,290 | 1,269 | 1,281 | +3 | +0.2% | 49,500 |
4451~
4500
件表示中 / 6994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 | 55,900円 | +0.9% | -11.5% | 3.22% | 13.93倍 | 0.41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 |
大成ラミクG | 252,200円 | +3.9% | -27.4% | 2.78% | 12.99倍 | 0.63倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア3割超。高速充填機も販売 |
東邦化 | 82,200円 | +0.7% | -5.9% | 2.68% | 15.03倍 | 0.82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 |
フクビ | 80,200円 | +3.7% | +18.5% | 3.24% | 10.18倍 | 0.43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 |
タイガポリ | 81,600円 | -3.3% | -8.6% | 3.43% | 8.95倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム