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 |
|---|---|---|---|---|---|---|---|
| 2006/07/25 | 924 | 934 | 918 | 918 | -3 | -0.3% | 45,000 |
| 2006/07/24 | 934 | 934 | 920 | 921 | -27 | -2.8% | 22,000 |
| 2006/07/21 | 955 | 955 | 933 | 948 | -12 | -1.3% | 45,000 |
| 2006/07/20 | 960 | 970 | 930 | 960 | +19 | +2% | 71,000 |
| 2006/07/19 | 950 | 950 | 930 | 941 | -19 | -2% | 37,000 |
| 2006/07/18 | 1,016 | 1,016 | 960 | 960 | -55 | -5.4% | 32,000 |
| 2006/07/14 | 1,019 | 1,023 | 1,007 | 1,015 | -7 | -0.7% | 46,000 |
| 2006/07/13 | 1,031 | 1,036 | 1,016 | 1,022 | -17 | -1.6% | 47,000 |
| 2006/07/12 | 1,048 | 1,049 | 1,038 | 1,039 | -11 | -1% | 15,000 |
| 2006/07/11 | 1,059 | 1,074 | 1,050 | 1,050 | -9 | -0.8% | 35,000 |
| 2006/07/10 | 1,059 | 1,062 | 1,053 | 1,059 | -14 | -1.3% | 36,000 |
| 2006/07/07 | 1,090 | 1,090 | 1,065 | 1,073 | -4 | -0.4% | 34,000 |
| 2006/07/06 | 1,082 | 1,099 | 1,077 | 1,077 | -7 | -0.6% | 14,000 |
| 2006/07/05 | 1,091 | 1,091 | 1,084 | 1,084 | -7 | -0.6% | 36,000 |
| 2006/07/04 | 1,095 | 1,100 | 1,085 | 1,091 | +1 | +0.1% | 53,000 |
| 2006/07/03 | 1,087 | 1,100 | 1,086 | 1,090 | +6 | +0.6% | 48,000 |
| 2006/06/30 | 1,080 | 1,094 | 1,079 | 1,084 | +8 | +0.7% | 68,000 |
| 2006/06/29 | 1,061 | 1,076 | 1,061 | 1,076 | +1 | +0.1% | 22,000 |
| 2006/06/28 | 1,083 | 1,083 | 1,075 | 1,075 | -17 | -1.6% | 11,000 |
| 2006/06/27 | 1,093 | 1,097 | 1,086 | 1,092 | +8 | +0.7% | 32,000 |
| 2006/06/26 | 1,086 | 1,090 | 1,084 | 1,084 | -6 | -0.6% | 24,000 |
| 2006/06/23 | 1,091 | 1,091 | 1,083 | 1,090 | -2 | -0.2% | 42,000 |
| 2006/06/22 | 1,091 | 1,095 | 1,081 | 1,092 | +3 | +0.3% | 47,000 |
| 2006/06/21 | 1,119 | 1,119 | 1,077 | 1,089 | -21 | -1.9% | 51,000 |
| 2006/06/20 | 1,130 | 1,130 | 1,102 | 1,110 | -26 | -2.3% | 17,000 |
| 2006/06/19 | 1,134 | 1,150 | 1,130 | 1,136 | +4 | +0.4% | 48,000 |
| 2006/06/16 | 1,136 | 1,148 | 1,115 | 1,132 | +56 | +5.2% | 111,000 |
| 2006/06/15 | 1,057 | 1,100 | 1,057 | 1,076 | +24 | +2.3% | 78,000 |
| 2006/06/14 | 1,015 | 1,068 | 1,003 | 1,052 | -3 | -0.3% | 92,000 |
| 2006/06/13 | 1,083 | 1,110 | 1,055 | 1,055 | -22 | -2% | 79,000 |
| 2006/06/12 | 1,076 | 1,084 | 1,040 | 1,077 | ±0 | ±0% | 66,000 |
| 2006/06/09 | 1,071 | 1,100 | 1,058 | 1,077 | +2 | +0.2% | 116,000 |
| 2006/06/08 | 1,096 | 1,099 | 1,075 | 1,075 | -61 | -5.4% | 45,000 |
| 2006/06/07 | 1,163 | 1,163 | 1,130 | 1,136 | -28 | -2.4% | 50,000 |
| 2006/06/06 | 1,160 | 1,170 | 1,160 | 1,164 | -38 | -3.2% | 51,000 |
| 2006/06/05 | 1,211 | 1,211 | 1,183 | 1,202 | -11 | -0.9% | 34,000 |
| 2006/06/02 | 1,210 | 1,213 | 1,175 | 1,213 | -13 | -1.1% | 49,000 |
| 2006/06/01 | 1,241 | 1,260 | 1,220 | 1,226 | -24 | -1.9% | 36,000 |
| 2006/05/31 | 1,288 | 1,288 | 1,239 | 1,250 | -50 | -3.8% | 22,000 |
| 2006/05/30 | 1,260 | 1,300 | 1,260 | 1,300 | +27 | +2.1% | 10,000 |
| 2006/05/29 | 1,327 | 1,327 | 1,273 | 1,273 | -53 | -4% | 31,000 |
| 2006/05/26 | 1,280 | 1,336 | 1,280 | 1,326 | +46 | +3.6% | 39,000 |
| 2006/05/25 | 1,292 | 1,300 | 1,280 | 1,280 | +28 | +2.2% | 19,000 |
| 2006/05/24 | 1,268 | 1,269 | 1,252 | 1,252 | +3 | +0.2% | 9,000 |
| 2006/05/23 | 1,285 | 1,285 | 1,249 | 1,249 | -38 | -3% | 18,000 |
| 2006/05/22 | 1,321 | 1,321 | 1,285 | 1,287 | -14 | -1.1% | 38,000 |
| 2006/05/19 | 1,263 | 1,302 | 1,263 | 1,301 | +30 | +2.4% | 27,000 |
| 2006/05/18 | 1,260 | 1,287 | 1,245 | 1,271 | +11 | +0.9% | 90,000 |
| 2006/05/17 | 1,285 | 1,285 | 1,260 | 1,260 | +14 | +1.1% | 26,000 |
| 2006/05/16 | 1,314 | 1,320 | 1,246 | 1,246 | -28 | -2.2% | 25,000 |
4601～
4650
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% | 28.05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
