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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 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 |
| 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 |
4851～
4900
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
