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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 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 |
| 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 |
4801～
4850
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
