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 |
---|---|---|---|---|---|---|---|
2007/02/21 | 1,263 | 1,288 | 1,263 | 1,278 | +6 | +0.5% | 35,800 |
2007/02/20 | 1,287 | 1,290 | 1,261 | 1,272 | -16 | -1.2% | 48,700 |
2007/02/19 | 1,285 | 1,297 | 1,284 | 1,288 | +3 | +0.2% | 29,700 |
2007/02/16 | 1,297 | 1,297 | 1,276 | 1,285 | -13 | -1% | 43,300 |
2007/02/15 | 1,290 | 1,302 | 1,269 | 1,298 | +8 | +0.6% | 81,600 |
2007/02/14 | 1,312 | 1,320 | 1,285 | 1,290 | -16 | -1.2% | 90,000 |
2007/02/13 | 1,310 | 1,322 | 1,304 | 1,306 | +6 | +0.5% | 70,500 |
2007/02/09 | 1,279 | 1,308 | 1,275 | 1,300 | +34 | +2.7% | 62,700 |
2007/02/08 | 1,299 | 1,300 | 1,257 | 1,266 | -32 | -2.5% | 43,800 |
2007/02/07 | 1,301 | 1,306 | 1,290 | 1,298 | -21 | -1.6% | 54,300 |
2007/02/06 | 1,308 | 1,321 | 1,283 | 1,319 | +5 | +0.4% | 44,900 |
2007/02/05 | 1,317 | 1,338 | 1,307 | 1,314 | +5 | +0.4% | 56,000 |
2007/02/02 | 1,322 | 1,342 | 1,309 | 1,309 | -18 | -1.4% | 53,900 |
2007/02/01 | 1,314 | 1,346 | 1,301 | 1,327 | +16 | +1.2% | 73,700 |
2007/01/31 | 1,330 | 1,330 | 1,304 | 1,311 | -9 | -0.7% | 43,800 |
2007/01/30 | 1,336 | 1,346 | 1,320 | 1,320 | -12 | -0.9% | 37,200 |
2007/01/29 | 1,337 | 1,347 | 1,329 | 1,332 | +17 | +1.3% | 65,000 |
2007/01/26 | 1,296 | 1,315 | 1,291 | 1,315 | +11 | +0.8% | 58,400 |
2007/01/25 | 1,323 | 1,324 | 1,304 | 1,304 | -6 | -0.5% | 41,300 |
2007/01/24 | 1,343 | 1,345 | 1,305 | 1,310 | -32 | -2.4% | 102,000 |
2007/01/23 | 1,346 | 1,350 | 1,326 | 1,342 | -4 | -0.3% | 56,200 |
2007/01/22 | 1,320 | 1,349 | 1,318 | 1,346 | +48 | +3.7% | 149,600 |
2007/01/19 | 1,292 | 1,300 | 1,284 | 1,298 | +6 | +0.5% | 42,800 |
2007/01/18 | 1,283 | 1,296 | 1,276 | 1,292 | +16 | +1.3% | 52,100 |
2007/01/17 | 1,270 | 1,283 | 1,256 | 1,276 | +4 | +0.3% | 59,200 |
2007/01/16 | 1,285 | 1,285 | 1,270 | 1,272 | -6 | -0.5% | 35,500 |
2007/01/15 | 1,261 | 1,278 | 1,261 | 1,278 | +19 | +1.5% | 36,300 |
2007/01/12 | 1,244 | 1,263 | 1,241 | 1,259 | +15 | +1.2% | 33,700 |
2007/01/11 | 1,231 | 1,260 | 1,231 | 1,244 | -7 | -0.6% | 39,300 |
2007/01/10 | 1,279 | 1,285 | 1,250 | 1,251 | -23 | -1.8% | 52,700 |
2007/01/09 | 1,257 | 1,280 | 1,257 | 1,274 | +17 | +1.4% | 44,900 |
2007/01/05 | 1,289 | 1,292 | 1,255 | 1,257 | -32 | -2.5% | 55,500 |
2007/01/04 | 1,295 | 1,298 | 1,255 | 1,289 | +19 | +1.5% | 45,500 |
2006/12/29 | 1,258 | 1,280 | 1,257 | 1,270 | +19 | +1.5% | 28,800 |
2006/12/28 | 1,263 | 1,263 | 1,246 | 1,251 | ±0 | ±0% | 28,100 |
2006/12/27 | 1,229 | 1,255 | 1,228 | 1,251 | +23 | +1.9% | 54,200 |
2006/12/26 | 1,219 | 1,231 | 1,212 | 1,228 | +11 | +0.9% | 33,600 |
2006/12/25 | 1,227 | 1,227 | 1,202 | 1,217 | -13 | -1.1% | 21,500 |
2006/12/22 | 1,246 | 1,246 | 1,218 | 1,230 | -16 | -1.3% | 80,000 |
2006/12/21 | 1,257 | 1,260 | 1,244 | 1,246 | -2 | -0.2% | 46,800 |
2006/12/20 | 1,229 | 1,249 | 1,226 | 1,248 | +19 | +1.5% | 48,500 |
2006/12/19 | 1,245 | 1,249 | 1,229 | 1,229 | -23 | -1.8% | 60,300 |
2006/12/18 | 1,257 | 1,257 | 1,238 | 1,252 | +15 | +1.2% | 50,400 |
2006/12/15 | 1,244 | 1,256 | 1,233 | 1,237 | +18 | +1.5% | 111,200 |
2006/12/14 | 1,200 | 1,228 | 1,200 | 1,219 | +26 | +2.2% | 117,200 |
2006/12/13 | 1,183 | 1,193 | 1,175 | 1,193 | +15 | +1.3% | 47,000 |
2006/12/12 | 1,185 | 1,195 | 1,174 | 1,178 | -4 | -0.3% | 65,600 |
2006/12/11 | 1,165 | 1,188 | 1,165 | 1,182 | +18 | +1.5% | 41,400 |
2006/12/08 | 1,167 | 1,173 | 1,160 | 1,164 | -3 | -0.3% | 46,500 |
2006/12/07 | 1,170 | 1,175 | 1,155 | 1,167 | -3 | -0.3% | 33,100 |
4501~
4550
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 | 0.40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% | 13.00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% | 10.14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