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 |
|---|---|---|---|---|---|---|---|
| 2005/12/13 | 1,370 | 1,370 | 1,335 | 1,351 | -13 | -1% | 82,000 |
| 2005/12/12 | 1,375 | 1,380 | 1,340 | 1,364 | +14 | +1% | 114,000 |
| 2005/12/09 | 1,288 | 1,350 | 1,288 | 1,350 | +56 | +4.3% | 175,000 |
| 2005/12/08 | 1,310 | 1,315 | 1,270 | 1,294 | -36 | -2.7% | 99,000 |
| 2005/12/07 | 1,278 | 1,330 | 1,278 | 1,330 | +55 | +4.3% | 113,000 |
| 2005/12/06 | 1,323 | 1,323 | 1,273 | 1,275 | -28 | -2.1% | 129,000 |
| 2005/12/05 | 1,250 | 1,320 | 1,250 | 1,303 | +61 | +4.9% | 127,000 |
| 2005/12/02 | 1,210 | 1,262 | 1,188 | 1,242 | +32 | +2.6% | 198,000 |
| 2005/12/01 | 1,200 | 1,210 | 1,199 | 1,210 | -3 | -0.2% | 86,000 |
| 2005/11/30 | 1,189 | 1,214 | 1,176 | 1,213 | +25 | +2.1% | 133,000 |
| 2005/11/29 | 1,189 | 1,189 | 1,170 | 1,188 | -2 | -0.2% | 72,000 |
| 2005/11/28 | 1,202 | 1,210 | 1,160 | 1,190 | -25 | -2.1% | 181,000 |
| 2005/11/25 | 1,131 | 1,215 | 1,121 | 1,215 | +83 | +7.3% | 264,000 |
| 2005/11/24 | 1,095 | 1,138 | 1,091 | 1,132 | +44 | +4% | 195,000 |
| 2005/11/22 | 1,080 | 1,090 | 1,072 | 1,088 | +23 | +2.2% | 101,000 |
| 2005/11/21 | 1,044 | 1,084 | 1,038 | 1,065 | +27 | +2.6% | 142,000 |
| 2005/11/18 | 1,020 | 1,044 | 1,020 | 1,038 | +25 | +2.5% | 151,000 |
| 2005/11/17 | 995 | 1,019 | 995 | 1,013 | +19 | +1.9% | 152,000 |
| 2005/11/16 | 994 | 995 | 980 | 994 | ±0 | ±0% | 73,000 |
| 2005/11/15 | 988 | 994 | 980 | 994 | +11 | +1.1% | 57,000 |
| 2005/11/14 | 990 | 991 | 980 | 983 | +11 | +1.1% | 57,000 |
| 2005/11/11 | 960 | 976 | 960 | 972 | +2 | +0.2% | 49,000 |
| 2005/11/10 | 973 | 977 | 958 | 970 | -4 | -0.4% | 35,000 |
| 2005/11/09 | 974 | 978 | 969 | 974 | -10 | -1% | 37,000 |
| 2005/11/08 | 987 | 987 | 975 | 984 | -4 | -0.4% | 46,000 |
| 2005/11/07 | 976 | 991 | 976 | 988 | +15 | +1.5% | 72,000 |
| 2005/11/04 | 988 | 988 | 960 | 973 | -16 | -1.6% | 90,000 |
| 2005/11/02 | 991 | 991 | 977 | 989 | -1 | -0.1% | 64,000 |
| 2005/11/01 | 989 | 991 | 984 | 990 | +7 | +0.7% | 47,000 |
| 2005/10/31 | 959 | 983 | 958 | 983 | +25 | +2.6% | 80,000 |
| 2005/10/28 | 960 | 963 | 953 | 958 | +5 | +0.5% | 31,000 |
| 2005/10/27 | 960 | 964 | 951 | 953 | +7 | +0.7% | 48,000 |
| 2005/10/26 | 943 | 955 | 940 | 946 | +13 | +1.4% | 96,000 |
| 2005/10/25 | 921 | 937 | 921 | 933 | +13 | +1.4% | 67,000 |
| 2005/10/24 | 920 | 920 | 914 | 920 | +5 | +0.5% | 24,000 |
| 2005/10/21 | 908 | 919 | 905 | 915 | ±0 | ±0% | 35,000 |
| 2005/10/20 | 924 | 928 | 910 | 915 | -4 | -0.4% | 66,000 |
| 2005/10/19 | 920 | 922 | 904 | 919 | -5 | -0.5% | 116,000 |
| 2005/10/18 | 934 | 944 | 919 | 924 | -12 | -1.3% | 91,000 |
| 2005/10/17 | 940 | 944 | 932 | 936 | -1 | -0.1% | 31,000 |
| 2005/10/14 | 943 | 948 | 936 | 937 | -4 | -0.4% | 62,000 |
| 2005/10/13 | 940 | 949 | 932 | 941 | -8 | -0.8% | 73,000 |
| 2005/10/12 | 960 | 961 | 945 | 949 | +4 | +0.4% | 92,000 |
| 2005/10/11 | 951 | 960 | 941 | 945 | -6 | -0.6% | 78,000 |
| 2005/10/07 | 951 | 960 | 945 | 951 | +1 | +0.1% | 54,000 |
| 2005/10/06 | 970 | 971 | 930 | 950 | -30 | -3.1% | 60,000 |
| 2005/10/05 | 985 | 985 | 976 | 980 | -15 | -1.5% | 45,000 |
| 2005/10/04 | 991 | 997 | 981 | 995 | +11 | +1.1% | 57,000 |
| 2005/10/03 | 1,000 | 1,002 | 983 | 984 | -16 | -1.6% | 28,000 |
| 2005/09/30 | 1,000 | 1,014 | 987 | 1,000 | -20 | -2% | 94,000 |
4751～
4800
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 | 44,700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 | 71,500円 | +5.2% | +128.8% | 2.80% | 10.89倍 | 0.74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
