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 |
|---|---|---|---|---|---|---|---|
| 2006/05/12 | 1,269 | 1,290 | 1,234 | 1,260 | -29 | -2.2% | 27,000 |
| 2006/05/11 | 1,315 | 1,329 | 1,289 | 1,289 | -28 | -2.1% | 32,000 |
| 2006/05/10 | 1,332 | 1,337 | 1,317 | 1,317 | -33 | -2.4% | 22,000 |
| 2006/05/09 | 1,349 | 1,356 | 1,339 | 1,350 | -15 | -1.1% | 16,000 |
| 2006/05/08 | 1,339 | 1,365 | 1,335 | 1,365 | +34 | +2.6% | 45,000 |
| 2006/05/02 | 1,318 | 1,358 | 1,314 | 1,331 | +9 | +0.7% | 18,000 |
| 2006/05/01 | 1,341 | 1,341 | 1,302 | 1,322 | -23 | -1.7% | 40,000 |
| 2006/04/28 | 1,359 | 1,359 | 1,325 | 1,345 | -24 | -1.8% | 40,000 |
| 2006/04/27 | 1,363 | 1,369 | 1,355 | 1,369 | +18 | +1.3% | 24,000 |
| 2006/04/26 | 1,399 | 1,399 | 1,350 | 1,351 | -37 | -2.7% | 49,000 |
| 2006/04/25 | 1,384 | 1,390 | 1,384 | 1,388 | +5 | +0.4% | 12,000 |
| 2006/04/24 | 1,399 | 1,413 | 1,360 | 1,383 | -31 | -2.2% | 46,000 |
| 2006/04/21 | 1,397 | 1,414 | 1,392 | 1,414 | +10 | +0.7% | 30,000 |
| 2006/04/20 | 1,401 | 1,410 | 1,393 | 1,404 | -11 | -0.8% | 34,000 |
| 2006/04/19 | 1,431 | 1,431 | 1,412 | 1,415 | -14 | -1% | 16,000 |
| 2006/04/18 | 1,382 | 1,429 | 1,370 | 1,429 | +27 | +1.9% | 29,000 |
| 2006/04/17 | 1,420 | 1,426 | 1,402 | 1,402 | -15 | -1.1% | 39,000 |
| 2006/04/14 | 1,436 | 1,436 | 1,417 | 1,417 | -8 | -0.6% | 24,000 |
| 2006/04/13 | 1,398 | 1,441 | 1,381 | 1,425 | +11 | +0.8% | 41,000 |
| 2006/04/12 | 1,430 | 1,430 | 1,413 | 1,414 | -27 | -1.9% | 39,000 |
| 2006/04/11 | 1,457 | 1,457 | 1,412 | 1,441 | -18 | -1.2% | 44,000 |
| 2006/04/10 | 1,458 | 1,500 | 1,445 | 1,459 | +20 | +1.4% | 78,000 |
| 2006/04/07 | 1,445 | 1,458 | 1,433 | 1,439 | -19 | -1.3% | 44,000 |
| 2006/04/06 | 1,409 | 1,462 | 1,407 | 1,458 | +57 | +4.1% | 107,000 |
| 2006/04/05 | 1,410 | 1,410 | 1,398 | 1,401 | -2 | -0.1% | 97,000 |
| 2006/04/04 | 1,406 | 1,419 | 1,397 | 1,403 | +7 | +0.5% | 55,000 |
| 2006/04/03 | 1,380 | 1,407 | 1,380 | 1,396 | +17 | +1.2% | 58,000 |
| 2006/03/31 | 1,380 | 1,391 | 1,379 | 1,379 | +1 | +0.1% | 44,000 |
| 2006/03/30 | 1,362 | 1,379 | 1,362 | 1,378 | +16 | +1.2% | 68,000 |
| 2006/03/29 | 1,367 | 1,378 | 1,330 | 1,362 | -13 | -0.9% | 80,000 |
| 2006/03/28 | 1,374 | 1,375 | 1,364 | 1,375 | -6 | -0.4% | 24,000 |
| 2006/03/27 | 1,369 | 1,388 | 1,369 | 1,381 | +21 | +1.5% | 64,000 |
| 2006/03/24 | 1,349 | 1,360 | 1,341 | 1,360 | +21 | +1.6% | 70,000 |
| 2006/03/23 | 1,344 | 1,344 | 1,320 | 1,339 | -4 | -0.3% | 75,000 |
| 2006/03/22 | 1,321 | 1,345 | 1,307 | 1,343 | +72 | +5.7% | 84,000 |
| 2006/03/20 | 1,251 | 1,273 | 1,251 | 1,271 | +39 | +3.2% | 59,000 |
| 2006/03/17 | 1,221 | 1,270 | 1,221 | 1,232 | +14 | +1.1% | 91,000 |
| 2006/03/16 | 1,225 | 1,233 | 1,213 | 1,218 | +1 | +0.1% | 38,000 |
| 2006/03/15 | 1,234 | 1,240 | 1,215 | 1,217 | -4 | -0.3% | 44,000 |
| 2006/03/14 | 1,226 | 1,238 | 1,207 | 1,221 | +14 | +1.2% | 96,000 |
| 2006/03/13 | 1,236 | 1,254 | 1,205 | 1,207 | +5 | +0.4% | 98,000 |
| 2006/03/10 | 1,194 | 1,220 | 1,180 | 1,202 | +23 | +2% | 104,000 |
| 2006/03/09 | 1,179 | 1,199 | 1,165 | 1,179 | +8 | +0.7% | 94,000 |
| 2006/03/08 | 1,169 | 1,189 | 1,162 | 1,171 | -6 | -0.5% | 76,000 |
| 2006/03/07 | 1,171 | 1,210 | 1,171 | 1,177 | -14 | -1.2% | 87,000 |
| 2006/03/06 | 1,170 | 1,192 | 1,170 | 1,191 | -12 | -1% | 43,000 |
| 2006/03/03 | 1,230 | 1,235 | 1,201 | 1,203 | -75 | -5.9% | 111,000 |
| 2006/03/02 | 1,281 | 1,299 | 1,278 | 1,278 | -20 | -1.5% | 23,000 |
| 2006/03/01 | 1,303 | 1,303 | 1,287 | 1,298 | -8 | -0.6% | 35,000 |
| 2006/02/28 | 1,301 | 1,313 | 1,290 | 1,306 | +23 | +1.8% | 77,000 |
4651～
4700
件表示中 / 6951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 | 47,100円 | +5.5% | +8.3% | 3.82% | 28.17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 | 83,000円 | -3.5% | +67.9% | 2.41% | 7.18倍 | 0.81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 | 44,700円 | +26.0% | - | 0.00% | - | 0.87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 |
| リプロセル | 16,300円 | +22.8% | +55.0% | 0.00% | 128.34倍 | 1.77倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 東邦化 | 70,100円 | +5.2% | +128.8% | 2.85% | 10.68倍 | 0.73倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
