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 |
|---|---|---|---|---|---|---|---|
| 2005/09/29 | 995 | 1,020 | 988 | 1,020 | +26 | +2.6% | 78,000 |
| 2005/09/28 | 986 | 994 | 985 | 994 | +4 | +0.4% | 55,000 |
| 2005/09/27 | 994 | 1,000 | 988 | 990 | -10 | -1% | 67,000 |
| 2005/09/26 | 1,000 | 1,007 | 993 | 1,000 | +4 | +0.4% | 95,000 |
| 2005/09/22 | 990 | 997 | 972 | 996 | +6 | +0.6% | 117,000 |
| 2005/09/21 | 965 | 990 | 955 | 990 | +31 | +3.2% | 137,000 |
| 2005/09/20 | 960 | 965 | 954 | 959 | ±0 | ±0% | 48,000 |
| 2005/09/16 | 960 | 962 | 955 | 959 | ±0 | ±0% | 47,000 |
| 2005/09/15 | 955 | 960 | 950 | 959 | +5 | +0.5% | 37,000 |
| 2005/09/14 | 950 | 959 | 945 | 954 | -4 | -0.4% | 52,000 |
| 2005/09/13 | 954 | 965 | 954 | 958 | +6 | +0.6% | 55,000 |
| 2005/09/12 | 970 | 970 | 952 | 952 | -1 | -0.1% | 56,000 |
| 2005/09/09 | 938 | 968 | 934 | 953 | +19 | +2% | 146,000 |
| 2005/09/08 | 943 | 943 | 921 | 934 | -11 | -1.2% | 45,000 |
| 2005/09/07 | 952 | 952 | 938 | 945 | -3 | -0.3% | 35,000 |
| 2005/09/06 | 969 | 969 | 947 | 948 | -17 | -1.8% | 98,000 |
| 2005/09/05 | 948 | 967 | 945 | 965 | +17 | +1.8% | 121,000 |
| 2005/09/02 | 950 | 953 | 946 | 948 | +3 | +0.3% | 67,000 |
| 2005/09/01 | 952 | 958 | 945 | 945 | -5 | -0.5% | 107,000 |
| 2005/08/31 | 937 | 950 | 936 | 950 | +16 | +1.7% | 103,000 |
| 2005/08/30 | 910 | 942 | 910 | 934 | +31 | +3.4% | 171,000 |
| 2005/08/29 | 910 | 914 | 903 | 903 | -7 | -0.8% | 24,000 |
| 2005/08/26 | 906 | 912 | 906 | 910 | +5 | +0.6% | 42,000 |
| 2005/08/25 | 901 | 908 | 901 | 905 | -3 | -0.3% | 37,000 |
| 2005/08/24 | 899 | 911 | 896 | 908 | +1 | +0.1% | 78,000 |
| 2005/08/23 | 915 | 915 | 907 | 907 | +1 | +0.1% | 37,000 |
| 2005/08/22 | 898 | 910 | 896 | 906 | +9 | +1% | 48,000 |
| 2005/08/19 | 899 | 903 | 891 | 897 | -1 | -0.1% | 53,000 |
| 2005/08/18 | 908 | 908 | 891 | 898 | -10 | -1.1% | 58,000 |
| 2005/08/17 | 916 | 916 | 908 | 908 | -9 | -1% | 34,000 |
| 2005/08/16 | 918 | 922 | 917 | 917 | -2 | -0.2% | 26,000 |
| 2005/08/15 | 912 | 922 | 912 | 919 | +3 | +0.3% | 53,000 |
| 2005/08/12 | 913 | 916 | 909 | 916 | ±0 | ±0% | 51,000 |
| 2005/08/11 | 916 | 918 | 910 | 916 | +1 | +0.1% | 71,000 |
| 2005/08/10 | 898 | 918 | 897 | 915 | +16 | +1.8% | 71,000 |
| 2005/08/09 | 891 | 904 | 886 | 899 | -5 | -0.6% | 70,000 |
| 2005/08/08 | 869 | 905 | 845 | 904 | +32 | +3.7% | 84,000 |
| 2005/08/05 | 880 | 883 | 872 | 872 | -21 | -2.4% | 65,000 |
| 2005/08/04 | 911 | 911 | 880 | 893 | -17 | -1.9% | 56,000 |
| 2005/08/03 | 920 | 920 | 910 | 910 | -12 | -1.3% | 67,000 |
| 2005/08/02 | 910 | 923 | 910 | 922 | +2 | +0.2% | 54,000 |
| 2005/08/01 | 934 | 934 | 920 | 920 | -13 | -1.4% | 56,000 |
| 2005/07/29 | 927 | 940 | 921 | 933 | +6 | +0.6% | 54,000 |
| 2005/07/28 | 934 | 934 | 922 | 927 | -3 | -0.3% | 49,000 |
| 2005/07/27 | 916 | 933 | 910 | 930 | +15 | +1.6% | 102,000 |
| 2005/07/26 | 915 | 916 | 901 | 915 | -1 | -0.1% | 45,000 |
| 2005/07/25 | 920 | 920 | 913 | 916 | +6 | +0.7% | 41,000 |
| 2005/07/22 | 909 | 916 | 907 | 910 | +2 | +0.2% | 59,000 |
| 2005/07/21 | 914 | 916 | 908 | 908 | -13 | -1.4% | 60,000 |
| 2005/07/20 | 921 | 930 | 920 | 921 | +1 | +0.1% | 202,000 |
4801～
4850
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 | 46,900円 | +5.5% | +8.3% | 3.84% | 28.05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 | 83,200円 | -3.5% | +67.9% | 2.40% | 7.19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 | 45,400円 | +26.0% | - | 0.00% | - | 0.88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 | 15,600円 | +22.8% | +55.0% | 0.00% | 122.83倍 | 1.69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 | 65,300円 | +5.2% | +128.8% | 3.06% | 9.95倍 | 0.68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
