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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 1,064 | 1,067 | 1,020 | 1,039 | -30 | -2.8% | 176,000 |
| 2006/08/23 | 1,068 | 1,081 | 1,068 | 1,069 | -5 | -0.5% | 86,000 |
| 2006/08/22 | 1,051 | 1,079 | 1,051 | 1,074 | +13 | +1.2% | 117,000 |
| 2006/08/21 | 1,040 | 1,081 | 1,035 | 1,061 | +12 | +1.1% | 116,000 |
| 2006/08/18 | 1,050 | 1,051 | 1,047 | 1,049 | -11 | -1% | 134,000 |
| 2006/08/17 | 1,060 | 1,066 | 1,052 | 1,060 | -5 | -0.5% | 338,000 |
| 2006/08/16 | 1,043 | 1,079 | 1,039 | 1,065 | +82 | +8.3% | 195,000 |
| 2006/08/15 | 961 | 991 | 957 | 983 | +42 | +4.5% | 127,000 |
| 2006/08/14 | 926 | 949 | 926 | 941 | +16 | +1.7% | 40,000 |
| 2006/08/11 | 930 | 932 | 910 | 925 | -5 | -0.5% | 66,000 |
| 2006/08/10 | 934 | 936 | 925 | 930 | -4 | -0.4% | 74,000 |
| 2006/08/09 | 906 | 935 | 900 | 934 | +29 | +3.2% | 100,000 |
| 2006/08/08 | 906 | 916 | 891 | 905 | -11 | -1.2% | 75,000 |
| 2006/08/07 | 931 | 931 | 910 | 916 | -14 | -1.5% | 45,000 |
| 2006/08/04 | 955 | 958 | 925 | 930 | -24 | -2.5% | 79,000 |
| 2006/08/03 | 955 | 958 | 948 | 954 | +1 | +0.1% | 55,000 |
| 2006/08/02 | 947 | 957 | 946 | 953 | +7 | +0.7% | 79,000 |
| 2006/08/01 | 938 | 950 | 933 | 946 | +9 | +1% | 61,000 |
| 2006/07/31 | 938 | 955 | 937 | 937 | +25 | +2.7% | 52,000 |
| 2006/07/28 | 911 | 921 | 911 | 912 | +31 | +3.5% | 42,000 |
| 2006/07/27 | 868 | 902 | 862 | 881 | -14 | -1.6% | 79,000 |
| 2006/07/26 | 915 | 918 | 880 | 895 | -23 | -2.5% | 62,000 |
| 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 |
4651～
4700
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
