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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 2006/10/04 | 1,148 | 1,167 | 1,133 | 1,133 | -7 | -0.6% | 102,400 |
| 2006/10/03 | 1,150 | 1,154 | 1,136 | 1,140 | -4 | -0.3% | 93,100 |
| 2006/10/02 | 1,120 | 1,148 | 1,115 | 1,144 | +31 | +2.8% | 110,900 |
| 2006/09/29 | 1,116 | 1,120 | 1,105 | 1,113 | -6 | -0.5% | 67,100 |
| 2006/09/28 | 1,080 | 1,122 | 1,080 | 1,119 | +43 | +4% | 89,200 |
| 2006/09/27 | 1,070 | 1,077 | 1,056 | 1,076 | +25 | +2.4% | 55,400 |
| 2006/09/26 | 1,080 | 1,086 | 1,045 | 1,051 | -17 | -1.6% | 126,400 |
| 2006/09/25 | 1,025 | 1,075 | 1,003 | 1,068 | +32 | +3.1% | 212,300 |
| 2006/09/22 | 1,037 | 1,051 | 1,030 | 1,036 | -21 | -2% | 64,900 |
| 2006/09/21 | 1,060 | 1,065 | 1,035 | 1,057 | -3 | -0.3% | 65,900 |
| 2006/09/20 | 1,065 | 1,066 | 1,041 | 1,060 | -12 | -1.1% | 66,500 |
| 2006/09/19 | 1,070 | 1,081 | 1,059 | 1,072 | +10 | +0.9% | 51,900 |
| 2006/09/15 | 1,058 | 1,065 | 1,050 | 1,062 | +17 | +1.6% | 37,700 |
| 2006/09/14 | 1,037 | 1,058 | 1,035 | 1,045 | +12 | +1.2% | 27,600 |
| 2006/09/13 | 1,056 | 1,075 | 1,028 | 1,033 | -22 | -2.1% | 44,300 |
| 2006/09/12 | 1,070 | 1,074 | 1,040 | 1,055 | -24 | -2.2% | 59,800 |
| 2006/09/11 | 1,110 | 1,110 | 1,078 | 1,079 | -1 | -0.1% | 47,900 |
| 2006/09/08 | 1,060 | 1,090 | 1,060 | 1,080 | +6 | +0.6% | 56,600 |
| 2006/09/07 | 1,094 | 1,106 | 1,070 | 1,074 | -23 | -2.1% | 68,600 |
| 2006/09/06 | 1,109 | 1,117 | 1,097 | 1,097 | -1 | -0.1% | 89,400 |
| 2006/09/05 | 1,120 | 1,120 | 1,090 | 1,098 | -2 | -0.2% | 138,800 |
| 2006/09/04 | 1,080 | 1,102 | 1,070 | 1,100 | +42 | +4% | 138,000 |
| 2006/09/01 | 1,038 | 1,060 | 1,036 | 1,058 | +10 | +1% | 85,700 |
| 2006/08/31 | 1,035 | 1,058 | 1,035 | 1,048 | +8 | +0.8% | 101,000 |
| 2006/08/30 | 1,028 | 1,048 | 1,028 | 1,040 | +5 | +0.5% | 36,000 |
| 2006/08/29 | 1,019 | 1,038 | 1,019 | 1,035 | +12 | +1.2% | 57,000 |
| 2006/08/28 | 1,048 | 1,048 | 1,021 | 1,023 | -26 | -2.5% | 56,000 |
| 2006/08/25 | 1,031 | 1,050 | 1,031 | 1,049 | +10 | +1% | 57,000 |
4601～
4650
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
