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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 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 |
| 2006/05/15 | 1,262 | 1,285 | 1,262 | 1,274 | +14 | +1.1% | 18,000 |
| 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 |
4701～
4750
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
