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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 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 |
| 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 |
4551～
4600
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
