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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 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 |
| 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 |
4501～
4550
件表示中 / 7024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 | 59,700円 | +0.9% | -11.5% | 3.02% | 14.66倍 | 0.43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 |
| タイガポリ | 94,900円 | -3.3% | -8.6% | 2.95% | 10.41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 | 309,500円 | +11.0% | +2.0% | 4.07% | 35.80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 |
| ニッタゼラチン | 99,500円 | +3.2% | -1.1% | 2.41% | 8.62倍 | 0.87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 |
| 大成ラミクＧ | 258,800円 | +3.9% | -27.4% | 2.70% | 13.22倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
