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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 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 |
| 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 |
4751～
4800
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
