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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/12/06 | 1,149 | 1,173 | 1,148 | 1,170 | +24 | +2.1% | 101,500 |
| 2006/12/05 | 1,163 | 1,163 | 1,142 | 1,146 | -15 | -1.3% | 68,800 |
| 2006/12/04 | 1,157 | 1,162 | 1,134 | 1,161 | -2 | -0.2% | 38,100 |
| 2006/12/01 | 1,170 | 1,171 | 1,159 | 1,163 | -7 | -0.6% | 51,400 |
| 2006/11/30 | 1,170 | 1,175 | 1,138 | 1,170 | ±0 | ±0% | 70,300 |
| 2006/11/29 | 1,150 | 1,170 | 1,142 | 1,170 | +29 | +2.5% | 49,000 |
| 2006/11/28 | 1,130 | 1,141 | 1,118 | 1,141 | -3 | -0.3% | 25,600 |
| 2006/11/27 | 1,114 | 1,144 | 1,110 | 1,144 | +29 | +2.6% | 52,800 |
| 2006/11/24 | 1,109 | 1,123 | 1,108 | 1,115 | +12 | +1.1% | 73,800 |
| 2006/11/22 | 1,090 | 1,105 | 1,075 | 1,103 | +9 | +0.8% | 50,000 |
| 2006/11/21 | 1,095 | 1,120 | 1,091 | 1,094 | -1 | -0.1% | 51,400 |
| 2006/11/20 | 1,139 | 1,143 | 1,095 | 1,095 | -28 | -2.5% | 88,500 |
| 2006/11/17 | 1,165 | 1,166 | 1,123 | 1,123 | -32 | -2.8% | 62,600 |
| 2006/11/16 | 1,152 | 1,164 | 1,149 | 1,155 | +1 | +0.1% | 56,100 |
| 2006/11/15 | 1,169 | 1,175 | 1,150 | 1,154 | +5 | +0.4% | 71,600 |
| 2006/11/14 | 1,124 | 1,154 | 1,121 | 1,149 | +55 | +5% | 77,700 |
| 2006/11/13 | 1,090 | 1,100 | 1,081 | 1,094 | +5 | +0.5% | 70,800 |
| 2006/11/10 | 1,081 | 1,092 | 1,080 | 1,089 | -9 | -0.8% | 50,100 |
| 2006/11/09 | 1,088 | 1,113 | 1,087 | 1,098 | +2 | +0.2% | 33,800 |
| 2006/11/08 | 1,109 | 1,120 | 1,095 | 1,096 | -28 | -2.5% | 67,300 |
| 2006/11/07 | 1,147 | 1,147 | 1,118 | 1,124 | -3 | -0.3% | 40,500 |
| 2006/11/06 | 1,111 | 1,131 | 1,104 | 1,127 | -4 | -0.4% | 51,700 |
| 2006/11/02 | 1,132 | 1,139 | 1,122 | 1,131 | -21 | -1.8% | 59,000 |
| 2006/11/01 | 1,152 | 1,153 | 1,141 | 1,152 | -8 | -0.7% | 50,300 |
| 2006/10/31 | 1,164 | 1,173 | 1,150 | 1,160 | +1 | +0.1% | 72,000 |
| 2006/10/30 | 1,172 | 1,172 | 1,141 | 1,159 | -19 | -1.6% | 56,500 |
| 2006/10/27 | 1,189 | 1,189 | 1,170 | 1,178 | +9 | +0.8% | 48,500 |
| 2006/10/26 | 1,193 | 1,197 | 1,162 | 1,169 | -8 | -0.7% | 70,800 |
| 2006/10/25 | 1,149 | 1,182 | 1,143 | 1,177 | +32 | +2.8% | 89,300 |
| 2006/10/24 | 1,139 | 1,145 | 1,128 | 1,145 | +17 | +1.5% | 111,400 |
| 2006/10/23 | 1,128 | 1,134 | 1,112 | 1,128 | +1 | +0.1% | 61,500 |
| 2006/10/20 | 1,128 | 1,129 | 1,118 | 1,127 | +6 | +0.5% | 25,900 |
| 2006/10/19 | 1,137 | 1,137 | 1,115 | 1,121 | -7 | -0.6% | 40,100 |
| 2006/10/18 | 1,122 | 1,129 | 1,108 | 1,128 | -1 | -0.1% | 47,000 |
| 2006/10/17 | 1,149 | 1,149 | 1,122 | 1,129 | -13 | -1.1% | 54,700 |
| 2006/10/16 | 1,112 | 1,147 | 1,107 | 1,142 | +34 | +3.1% | 57,700 |
| 2006/10/13 | 1,109 | 1,120 | 1,099 | 1,108 | +16 | +1.5% | 63,300 |
| 2006/10/12 | 1,100 | 1,119 | 1,075 | 1,092 | -7 | -0.6% | 73,600 |
| 2006/10/11 | 1,135 | 1,135 | 1,073 | 1,099 | -42 | -3.7% | 76,800 |
| 2006/10/10 | 1,145 | 1,148 | 1,136 | 1,141 | -9 | -0.8% | 70,600 |
| 2006/10/06 | 1,152 | 1,152 | 1,140 | 1,150 | -1 | -0.1% | 38,700 |
| 2006/10/05 | 1,153 | 1,155 | 1,139 | 1,151 | +18 | +1.6% | 81,800 |
4501～
4550
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
