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 |
|---|---|---|---|---|---|---|---|
| 2006/02/27 | 1,276 | 1,283 | 1,272 | 1,283 | +47 | +3.8% | 46,000 |
| 2006/02/24 | 1,260 | 1,260 | 1,231 | 1,236 | -27 | -2.1% | 33,000 |
| 2006/02/23 | 1,224 | 1,263 | 1,224 | 1,263 | +40 | +3.3% | 23,000 |
| 2006/02/22 | 1,245 | 1,245 | 1,210 | 1,223 | -2 | -0.2% | 25,000 |
| 2006/02/21 | 1,169 | 1,225 | 1,169 | 1,225 | +46 | +3.9% | 52,000 |
| 2006/02/20 | 1,188 | 1,196 | 1,176 | 1,179 | -49 | -4% | 39,000 |
| 2006/02/17 | 1,292 | 1,292 | 1,206 | 1,228 | -20 | -1.6% | 57,000 |
| 2006/02/16 | 1,217 | 1,262 | 1,206 | 1,248 | +12 | +1% | 38,000 |
| 2006/02/15 | 1,298 | 1,308 | 1,219 | 1,236 | -2 | -0.2% | 61,000 |
| 2006/02/14 | 1,280 | 1,280 | 1,200 | 1,238 | -51 | -4% | 99,000 |
| 2006/02/13 | 1,300 | 1,307 | 1,284 | 1,289 | -62 | -4.6% | 81,000 |
| 2006/02/10 | 1,380 | 1,390 | 1,346 | 1,351 | -49 | -3.5% | 72,000 |
| 2006/02/09 | 1,406 | 1,417 | 1,390 | 1,400 | -24 | -1.7% | 59,000 |
| 2006/02/08 | 1,445 | 1,451 | 1,424 | 1,424 | -28 | -1.9% | 53,000 |
| 2006/02/07 | 1,446 | 1,453 | 1,436 | 1,452 | +6 | +0.4% | 41,000 |
| 2006/02/06 | 1,433 | 1,446 | 1,432 | 1,446 | -7 | -0.5% | 23,000 |
| 2006/02/03 | 1,450 | 1,453 | 1,415 | 1,453 | +2 | +0.1% | 53,000 |
| 2006/02/02 | 1,440 | 1,485 | 1,415 | 1,451 | +1 | +0.1% | 105,000 |
| 2006/02/01 | 1,401 | 1,450 | 1,389 | 1,450 | +16 | +1.1% | 53,000 |
| 2006/01/31 | 1,441 | 1,450 | 1,420 | 1,434 | +13 | +0.9% | 39,000 |
| 2006/01/30 | 1,460 | 1,470 | 1,421 | 1,421 | +1 | +0.1% | 99,000 |
| 2006/01/27 | 1,410 | 1,420 | 1,385 | 1,420 | +41 | +3% | 67,000 |
| 2006/01/26 | 1,349 | 1,397 | 1,349 | 1,379 | +34 | +2.5% | 33,000 |
| 2006/01/25 | 1,349 | 1,373 | 1,345 | 1,345 | +14 | +1.1% | 31,000 |
| 2006/01/24 | 1,340 | 1,340 | 1,314 | 1,331 | -9 | -0.7% | 36,000 |
| 2006/01/23 | 1,350 | 1,355 | 1,308 | 1,340 | -43 | -3.1% | 83,000 |
| 2006/01/20 | 1,380 | 1,398 | 1,360 | 1,383 | +43 | +3.2% | 57,000 |
| 2006/01/19 | 1,286 | 1,403 | 1,286 | 1,340 | +58 | +4.5% | 130,000 |
| 2006/01/18 | 1,437 | 1,437 | 1,254 | 1,282 | -163 | -11.3% | 99,000 |
| 2006/01/17 | 1,474 | 1,486 | 1,391 | 1,445 | -45 | -3% | 49,000 |
| 2006/01/16 | 1,501 | 1,501 | 1,469 | 1,490 | -10 | -0.7% | 51,000 |
| 2006/01/13 | 1,501 | 1,510 | 1,472 | 1,500 | ±0 | ±0% | 51,000 |
| 2006/01/12 | 1,490 | 1,515 | 1,472 | 1,500 | +8 | +0.5% | 52,000 |
| 2006/01/11 | 1,480 | 1,500 | 1,466 | 1,492 | -44 | -2.9% | 64,000 |
| 2006/01/10 | 1,486 | 1,550 | 1,482 | 1,536 | +64 | +4.3% | 193,000 |
| 2006/01/06 | 1,449 | 1,481 | 1,449 | 1,472 | +17 | +1.2% | 52,000 |
| 2006/01/05 | 1,459 | 1,459 | 1,412 | 1,455 | -6 | -0.4% | 72,000 |
| 2006/01/04 | 1,435 | 1,477 | 1,435 | 1,461 | +26 | +1.8% | 28,000 |
| 2005/12/30 | 1,440 | 1,450 | 1,420 | 1,435 | -25 | -1.7% | 34,000 |
| 2005/12/29 | 1,480 | 1,485 | 1,419 | 1,460 | ±0 | ±0% | 72,000 |
| 2005/12/28 | 1,411 | 1,490 | 1,383 | 1,460 | +42 | +3% | 109,000 |
| 2005/12/27 | 1,450 | 1,450 | 1,370 | 1,418 | +8 | +0.6% | 80,000 |
| 2005/12/26 | 1,305 | 1,410 | 1,305 | 1,410 | +110 | +8.5% | 217,000 |
| 2005/12/22 | 1,320 | 1,320 | 1,278 | 1,300 | -20 | -1.5% | 50,000 |
| 2005/12/21 | 1,295 | 1,327 | 1,295 | 1,320 | +45 | +3.5% | 75,000 |
| 2005/12/20 | 1,249 | 1,319 | 1,249 | 1,275 | +25 | +2% | 67,000 |
| 2005/12/19 | 1,277 | 1,277 | 1,231 | 1,250 | -33 | -2.6% | 83,000 |
| 2005/12/16 | 1,291 | 1,300 | 1,278 | 1,283 | -9 | -0.7% | 50,000 |
| 2005/12/15 | 1,292 | 1,292 | 1,275 | 1,292 | -20 | -1.5% | 66,000 |
| 2005/12/14 | 1,340 | 1,350 | 1,309 | 1,312 | -39 | -2.9% | 120,000 |
4701～
4750
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 | 47,200円 | +5.5% | +8.3% | 3.81% | 28.23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 | 44,600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 | 16,000円 | +22.8% | +55.0% | 0.00% | 125.98倍 | 1.74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 | 72,000円 | +5.2% | +128.8% | 2.78% | 10.97倍 | 0.75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
