ログイン

藤倉コンポジット (5121.T)

プライム（内国株式）
セクター
ゴム製品
最新終値
2,764円
最新PBR
1.35倍
最新PER
13.26倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,725 2,786 2,716 2,764 81,700 2,746.4 2,581.9
08/13(木) 2,715 2,744 2,648 2,736 138,100 2,748.6 2,573.2
08/12(水) 2,705 2,712 2,549 2,688 150,200 2,751.2 2,566.8
08/10(月) 2,789 2,798 2,728 2,755 67,900 2,729.8 2,562.4
08/07(金) 2,770 2,801 2,717 2,789 90,500 2,683.8 2,555.6
08/06(木) 2,735 2,809 2,728 2,775 152,800 2,626.8 2,546.8
08/05(水) 2,628 2,761 2,622 2,749 301,600 2,562.8 2,535.8
08/04(火) 2,525 2,629 2,522 2,581 190,900 2,499.4 2,527.8
08/03(月) 2,499 2,530 2,461 2,525 128,400 2,470.2 2,528.6
07/31(金) 2,490 2,533 2,450 2,504 77,000 2,462.6 2,531.4
07/30(木) 2,428 2,469 2,409 2,455 101,800 2,458.6 2,534.2
07/29(水) 2,445 2,465 2,380 2,432 140,100 2,465.4 2,535.0
07/28(火) 2,489 2,489 2,417 2,435 102,900 2,477.0 2,538.8
07/27(月) 2,468 2,488 2,438 2,487 71,700 2,494.2 2,544.9
07/24(金) 2,466 2,484 2,440 2,484 58,900 2,490.0 2,552.2
07/23(木) 2,496 2,505 2,467 2,489 83,000 2,501.2 2,557.2
07/22(水) 2,518 2,535 2,474 2,490 89,800 2,521.8 2,564.8
07/21(火) 2,494 2,527 2,465 2,521 78,900 2,539.8 2,567.5
07/17(金) 2,535 2,545 2,431 2,466 134,300 2,548.0 2,569.9
07/16(木) 2,591 2,593 2,537 2,540 55,400 2,571.6 2,573.2
07/15(水) 2,566 2,604 2,560 2,592 54,500 2,576.6 2,571.6
07/14(火) 2,574 2,592 2,544 2,580 40,300 2,567.4 2,568.4
07/13(月) 2,561 2,600 2,542 2,562 49,700 2,566.4 2,565.6
07/10(金) 2,569 2,599 2,559 2,584 60,600 2,570.0 2,564.0
07/09(木) 2,547 2,596 2,543 2,565 87,500 2,570.2 2,562.3
07/08(水) 2,600 2,600 2,546 2,546 49,900 2,570.8 2,560.7
07/07(火) 2,591 2,597 2,563 2,575 44,100 2,561.6 2,560.3
07/06(月) 2,595 2,602 2,569 2,580 42,900 2,556.6 2,557.6
07/03(金) 2,580 2,600 2,555 2,585 39,200 2,560.6 2,554.8
07/02(木) 2,507 2,589 2,507 2,568 91,100 2,562.6 2,550.3
07/01(水) 2,536 2,564 2,491 2,500 67,400 2,564.0 2,546.6
06/30(火) 2,598 2,598 2,499 2,550 96,000 2,559.0 2,544.2
06/29(月) 2,598 2,624 2,554 2,600 86,000 2,554.0 2,540.2
06/26(金) 2,545 2,598 2,540 2,595 70,100 2,551.8 2,532.9
06/25(木) 2,546 2,584 2,524 2,575 74,400 2,566.4 2,525.8
06/24(水) 2,525 2,525 2,409 2,475 159,200 2,573.2 2,517.6
06/23(火) 2,550 2,561 2,519 2,525 96,500 2,614.2 2,514.4
06/22(月) 2,652 2,656 2,589 2,589 130,700 2,620.8 2,511.4
06/19(金) 2,656 2,680 2,616 2,668 248,500 2,619.0 2,507.4
06/18(木) 2,630 2,696 2,591 2,609 261,700 2,595.4 2,502.5
06/17(水) 2,581 2,743 2,578 2,680 255,500 2,573.6 2,500.5
06/16(火) 2,592 2,602 2,528 2,558 87,900 2,540.0 2,492.7
06/15(月) 2,569 2,594 2,556 2,580 77,200 2,530.0 2,492.0
06/12(金) 2,546 2,577 2,536 2,550 87,400 2,518.4 2,491.8
06/11(木) 2,487 2,509 2,443 2,500 77,600 2,517.0 2,493.4
06/10(水) 2,486 2,572 2,478 2,512 102,800 2,522.0 2,497.0
06/09(火) 2,543 2,580 2,499 2,508 83,200 2,526.8 2,497.3
06/08(月) 2,462 2,526 2,460 2,522 134,800 2,526.6 2,497.4
06/05(金) 2,525 2,570 2,522 2,543 76,700 2,524.0 2,497.0
06/04(木) 2,510 2,533 2,481 2,525 63,900 2,510.2 2,494.8
06/03(水) 2,542 2,557 2,523 2,536 69,600 2,500.2 2,493.5
06/02(火) 2,476 2,514 2,427 2,507 99,500 2,481.0 2,490.9
06/01(月) 2,508 2,564 2,487 2,509 134,700 2,469.6 2,490.3
05/29(金) 2,441 2,488 2,436 2,474 110,100 2,451.4 2,489.9
05/28(木) 2,440 2,483 2,428 2,475 134,300 2,439.8 2,489.7
05/27(水) 2,470 2,482 2,427 2,440 79,000 2,419.0 2,490.7
05/26(火) 2,415 2,455 2,395 2,450 89,900 2,410.0 2,495.3
05/25(月) 2,416 2,450 2,400 2,418 88,500 2,410.0 2,498.9
05/22(金) 2,400 2,427 2,375 2,416 76,800 2,424.4 2,505.3
05/21(木) 2,412 2,436 2,371 2,371 91,200 2,450.2 2,511.8
05/20(水) 2,404 2,425 2,363 2,395 114,200 2,487.8 2,521.4
05/19(火) 2,487 2,507 2,421 2,450 114,500 2,505.6 2,528.7
05/18(月) 2,524 2,526 2,476 2,490 95,600 2,524.0 2,535.2
05/15(金) 2,580 2,600 2,523 2,545 108,900 2,541.0 2,538.3
05/14(木) 2,500 2,577 2,497 2,559 168,600 2,550.0 2,538.9
05/13(水) 2,522 2,535 2,481 2,484 98,800 2,556.0 2,539.7
05/12(火) 2,525 2,545 2,431 2,542 228,800 2,563.0 2,541.9
05/11(月) 2,618 2,648 2,566 2,575 119,200 2,557.0 2,540.9
05/08(金) 2,589 2,619 2,581 2,590 174,800 2,544.4 2,533.1
05/07(木) 2,569 2,605 2,555 2,589 87,700 2,523.6 2,524.8
05/01(金) 2,504 2,542 2,456 2,519 149,500 2,504.6 2,517.8
04/30(木) 2,493 2,523 2,492 2,512 103,000 2,494.8 2,513.6
04/28(火) 2,500 2,512 2,489 2,512 68,500 2,490.8 2,510.0
04/27(月) 2,499 2,519 2,470 2,486 65,500 2,488.4 2,505.1
04/24(金) 2,473 2,500 2,451 2,494 104,600 2,484.8 2,498.1
04/23(木) 2,500 2,510 2,429 2,470 110,600 2,486.0 2,496.6
04/22(水) 2,497 2,503 2,447 2,492 144,100 2,503.0 2,499.6
04/21(火) 2,490 2,506 2,474 2,500 69,700 2,512.6 2,499.5
04/20(月) 2,503 2,533 2,461 2,468 69,900 2,528.2 2,499.7
04/17(金) 2,540 2,550 2,500 2,500 60,900 2,550.6 2,500.7
04/16(木) 2,574 2,582 2,555 2,555 81,900 2,572.8 2,500.3
04/15(水) 2,578 2,613 2,525 2,540 85,500 2,577.0 2,501.1
04/14(火) 2,600 2,609 2,565 2,578 88,700 2,591.6 2,502.5
04/13(月) 2,610 2,614 2,569 2,580 183,000 2,589.4 2,502.0
04/10(金) 2,603 2,620 2,579 2,611 176,600 2,585.4 2,506.8
04/09(木) 2,636 2,637 2,576 2,576 134,100 2,579.0 2,510.3
04/08(水) 2,642 2,655 2,597 2,613 388,800 2,571.6 2,509.9
04/07(火) 2,570 2,625 2,545 2,567 81,100 2,552.6 2,507.3
04/06(月) 2,552 2,587 2,552 2,560 76,000 2,515.0 2,511.6
04/03(金) 2,558 2,598 2,555 2,579 99,800 2,479.8 2,516.0
04/02(木) 2,525 2,582 2,511 2,539 156,900 2,446.6 2,518.1
04/01(水) 2,439 2,524 2,439 2,518 103,300 2,421.6 2,521.5
03/31(火) 2,334 2,409 2,334 2,379 152,100 2,402.2 2,523.7
03/30(月) 2,363 2,385 2,317 2,384 196,400 2,404.7 2,530.9
03/27(金) 2,406 2,426 2,374 2,413 127,100 2,389.8 2,536.8
03/26(木) 2,427 2,437 2,379 2,414 132,600 2,398.5 2,539.4
03/25(水) 2,437 2,463 2,420 2,421 189,900 2,424.6 2,540.3
03/24(火) 2,395 2,407 2,355 2,391 268,500 2,438.7 2,540.8
03/23(月) 2,393 2,398 2,302 2,310 305,100 2,461.3 2,544.8
03/19(木) 2,511 2,511 2,456 2,456 181,700 2,497.9 2,553.9
03/18(水) 2,504 2,551 2,496 2,545 196,000 2,504.6 2,554.6
03/17(火) 2,508 2,524 2,478 2,492 138,300 2,510.7 2,548.2
03/16(月) 2,493 2,529 2,479 2,504 92,000 2,527.2 2,543.1
03/13(金) 2,460 2,500 2,450 2,493 113,000 2,539.4 2,536.8
03/12(木) 2,554 2,579 2,486 2,490 134,300 2,581.2 2,530.1
03/11(水) 2,603 2,623 2,575 2,575 78,400 2,622.7 2,522.1
03/10(火) 2,595 2,633 2,530 2,574 226,400 2,620.9 2,507.6
03/09(月) 2,604 2,623 2,531 2,565 390,400 2,615.6 2,493.8
03/06(金) 2,648 2,708 2,593 2,702 277,000 2,637.8 2,480.4
03/05(木) 2,638 2,721 2,621 2,697 162,400 2,631.5 2,459.5
03/04(水) 2,456 2,594 2,454 2,566 527,800 2,618.3 2,441.3
03/03(火) 2,673 2,712 2,534 2,548 215,200 2,629.9 2,424.6
03/02(月) 2,628 2,677 2,589 2,676 152,700 2,634.9 2,410.3
02/27(金) 2,667 2,716 2,632 2,670 153,700 2,611.5 2,389.7
02/26(木) 2,651 2,658 2,614 2,631 164,100 2,583.6 2,368.0
02/25(水) 2,610 2,637 2,589 2,624 158,000 2,552.7 2,348.1
02/24(火) 2,554 2,590 2,532 2,572 208,500 2,515.4 2,330.6
02/20(金) 2,506 2,559 2,500 2,559 163,600 2,487.7 2,314.8
02/19(木) 2,477 2,532 2,472 2,531 127,900 2,473.9 2,297.9
02/18(水) 2,438 2,493 2,438 2,477 178,000 2,475.1 2,280.7
02/17(火) 2,426 2,444 2,369 2,438 105,100 2,474.9 2,264.5
02/16(月) 2,441 2,505 2,385 2,434 241,300 2,464.3 2,247.9
02/13(金) 2,505 2,534 2,460 2,491 231,800 2,450.1 2,230.1
02/12(木) 2,497 2,544 2,496 2,537 225,200 2,421.5 2,212.0
02/10(火) 2,389 2,478 2,385 2,476 176,600 2,379.0 2,191.2
02/09(月) 2,392 2,396 2,370 2,385 85,900 2,341.7 2,172.3
02/06(金) 2,346 2,365 2,329 2,363 93,500 2,307.7 2,157.7
02/05(木) 2,349 2,360 2,315 2,347 123,000 2,280.6 2,143.6
02/04(水) 2,294 2,331 2,287 2,325 104,600 2,257.2 2,129.3
02/03(火) 2,234 2,289 2,230 2,289 107,100 2,228.3 2,113.0
02/02(月) 2,239 2,283 2,215 2,215 160,900 2,218.7 2,097.6
01/30(金) 2,230 2,247 2,200 2,227 120,200 2,205.5 2,085.0
01/29(木) 2,171 2,243 2,161 2,230 198,200 2,198.2 2,072.1
01/28(水) 2,220 2,223 2,171 2,180 163,300 2,184.5 2,057.7
01/27(火) 2,161 2,241 2,150 2,241 203,200 2,174.3 2,044.3
01/26(月) 2,161 2,184 2,130 2,149 153,100 2,152.4 2,028.9
01/23(金) 2,176 2,197 2,142 2,191 117,900 2,160.1 2,018.5
01/22(木) 2,147 2,164 2,131 2,161 102,500 2,157.2 2,008.1
01/21(水) 2,115 2,142 2,100 2,129 106,200 2,152.3 1,997.5
01/20(火) 2,181 2,181 2,127 2,132 119,200 2,146.9 1,987.4
01/19(月) 2,154 2,190 2,124 2,187 141,100 2,134.8 1,979.1
01/16(金) 2,138 2,178 2,126 2,176 127,500 2,101.9 1,969.0
01/15(木) 2,103 2,139 2,093 2,137 116,100 2,064.4 1,960.2
01/14(水) 2,071 2,103 2,070 2,103 120,600 2,044.8 1,951.6
01/13(火) 2,049 2,071 2,017 2,071 163,700 2,027.3 1,944.7
01/09(金) 1,998 2,036 1,995 2,023 127,700 2,013.9 1,938.3
01/08(木) 2,030 2,031 1,966 1,989 206,600 2,013.3 1,936.1
01/07(水) 2,021 2,039 2,011 2,039 130,000 2,017.5 1,936.3
01/06(火) 2,023 2,032 2,002 2,015 100,600 2,008.0 1,929.1
01/05(月) 2,034 2,046 2,004 2,004 136,600 1,988.4 1,920.3
12/30(火) 2,015 2,039 2,010 2,020 114,300 1,968.1 1,911.4
12/29(月) 1,995 2,051 1,991 2,009 408,600 1,944.2 1,900.7
12/26(金) 1,988 2,024 1,978 1,992 339,900 1,923.3 1,890.1
12/25(木) 1,911 1,930 1,907 1,917 65,600 1,898.8 1,880.5
12/24(水) 1,888 1,909 1,888 1,903 54,200 1,884.4 1,873.6
12/23(火) 1,897 1,918 1,886 1,900 96,000 1,875.4 1,867.8
12/22(月) 1,902 1,921 1,888 1,905 105,800 1,872.8 1,864.8
12/19(金) 1,847 1,877 1,827 1,869 174,400 1,877.9 1,861.4
12/18(木) 1,859 1,875 1,834 1,845 127,100 1,883.4 1,859.0
12/17(水) 1,887 1,887 1,847 1,858 130,300 1,889.7 1,857.2
12/16(火) 1,943 1,943 1,886 1,887 81,300 1,903.1 1,854.0
12/15(月) 1,905 1,937 1,905 1,931 52,300 1,912.5 1,855.5
12/12(金) 1,891 1,906 1,889 1,896 74,500 1,917.8 1,853.8
12/11(木) 1,928 1,933 1,869 1,877 101,900 1,922.9 1,854.7
12/10(水) 1,930 1,948 1,913 1,925 66,200 1,933.9 1,855.4
12/09(火) 1,957 1,958 1,933 1,935 60,200 1,931.0 1,855.1
12/08(月) 1,943 1,970 1,936 1,957 88,300 1,937.7 1,853.7
12/05(金) 1,921 1,936 1,897 1,922 95,400 1,945.1 1,851.0
12/04(木) 1,918 1,932 1,911 1,932 66,500 1,932.2 1,850.7
12/03(水) 1,965 1,969 1,887 1,910 163,500 1,905.3 1,851.6
12/02(火) 1,995 2,001 1,956 1,968 206,900 1,879.3 1,855.8
12/01(月) 1,876 2,023 1,869 1,994 439,000 1,836.5 1,856.8
11/28(金) 1,803 1,857 1,803 1,857 186,200 1,786.4 1,857.0
11/27(木) 1,789 1,802 1,785 1,797 64,100 1,765.0 1,862.5
11/26(水) 1,762 1,788 1,756 1,780 78,900 1,754.5 1,867.1
11/25(火) 1,749 1,765 1,743 1,754 74,000 1,750.2 1,872.8
11/21(金) 1,748 1,765 1,734 1,744 98,500 1,764.4 1,878.3
11/20(木) 1,780 1,780 1,750 1,750 97,000 1,779.7 1,885.0
11/19(水) 1,763 1,772 1,739 1,745 86,600 1,791.7 1,890.5
11/18(火) 1,808 1,813 1,744 1,759 160,100 1,802.7 1,895.2
11/17(月) 1,804 1,829 1,798 1,824 131,200 1,806.6 1,900.5
11/14(金) 1,808 1,872 1,798 1,821 269,200 1,826.3 1,905.6
11/13(木) 1,806 1,820 1,796 1,810 126,600 1,840.0 1,910.6
11/12(水) 1,769 1,812 1,769 1,800 144,500 1,861.8 1,915.4
11/11(火) 1,808 1,812 1,762 1,778 438,600 1,880.5 1,920.3
11/10(月) 1,906 1,940 1,872 1,923 175,500 1,908.2 1,924.7
11/07(金) 1,896 1,904 1,873 1,889 55,000 1,903.9 1,921.4
11/06(木) 1,911 1,929 1,890 1,919 51,100 1,903.7 1,919.0
11/05(水) 1,907 1,909 1,847 1,893 77,900 1,902.9 1,917.5
11/04(火) 1,895 1,927 1,888 1,917 72,400 1,915.3 1,918.1
10/31(金) 1,884 1,905 1,867 1,901 78,800 1,934.7 1,917.4
10/30(木) 1,917 1,924 1,881 1,888 91,000 1,952.8 1,916.7
10/29(水) 1,961 1,961 1,906 1,915 55,700 1,975.4 1,916.4
10/28(火) 2,004 2,009 1,955 1,955 58,700 1,990.9 1,914.4
10/27(月) 2,020 2,023 2,003 2,014 47,100 1,982.7 1,910.7
10/24(金) 2,008 2,008 1,968 1,992 56,700 1,964.0 1,904.8
10/23(木) 1,989 2,012 1,985 2,001 92,600 1,944.2 1,900.1
10/22(水) 1,914 1,993 1,907 1,992 126,200 1,926.3 1,895.3
10/21(火) 1,916 1,929 1,899 1,914 130,500 1,905.1 1,890.2
10/20(月) 1,923 1,933 1,906 1,921 62,200 1,894.6 1,888.9
10/17(金) 1,912 1,912 1,890 1,892 31,900 1,888.9 1,887.5
10/16(木) 1,902 1,914 1,887 1,912 51,700 1,900.9 1,887.2
10/15(水) 1,862 1,890 1,862 1,886 52,000 1,907.6 1,886.7
10/14(火) 1,853 1,874 1,840 1,862 102,000 1,916.3 1,886.6
10/10(金) 1,936 1,936 1,892 1,892 76,800 1,928.6 1,887.5
10/09(木) 1,944 1,953 1,936 1,952 82,700 1,927.5 1,886.5
10/08(水) 1,930 1,959 1,930 1,945 112,100 1,905.1 1,882.4
10/07(火) 1,927 1,944 1,921 1,930 81,300 1,882.1 1,877.8
10/06(月) 1,916 1,930 1,901 1,924 91,700 1,872.2 1,871.8
10/03(金) 1,840 1,889 1,839 1,886 68,200 1,869.1 1,867.2
10/02(木) 1,837 1,846 1,808 1,840 59,100 1,871.8 1,864.0
10/01(水) 1,865 1,866 1,814 1,830 136,000 1,880.6 1,862.6
09/30(火) 1,906 1,906 1,869 1,880 83,400 1,890.6 1,862.8
09/29(月) 1,913 1,920 1,881 1,908 61,000 1,887.6 1,860.9
09/26(金) 1,879 1,907 1,874 1,900 92,000 1,878.5 1,858.0
09/25(木) 1,881 1,901 1,862 1,884 67,500 1,871.7 1,854.5
09/24(水) 1,865 1,881 1,849 1,881 75,500 1,869.8 1,850.7
09/22(月) 1,860 1,873 1,855 1,865 54,200 1,870.0 1,845.0
09/19(金) 1,858 1,874 1,840 1,862 83,700 1,869.6 1,840.0
09/18(木) 1,874 1,876 1,857 1,866 61,000 1,873.5 1,834.5
09/17(水) 1,873 1,887 1,859 1,874 61,400 1,877.5 -
09/16(火) 1,868 1,886 1,863 1,882 48,800 1,879.5 -
09/12(金) 1,897 1,905 1,862 1,863 83,500 1,883.0 -
09/11(木) 1,887 1,894 1,872 1,882 57,200 1,887.2 -
09/10(水) 1,893 1,912 1,879 1,887 70,700 1,887.6 -
09/09(火) 1,896 1,918 1,882 1,884 69,600 1,883.9 -
09/08(月) 1,893 1,900 1,881 1,899 45,700 1,877.3 -
09/05(金) 1,876 1,899 1,864 1,885 66,300 1,863.2 -
09/04(木) 1,884 1,892 1,862 1,884 71,200 1,842.4 -
09/03(水) 1,867 1,884 1,854 1,868 101,100 1,827.3 -
09/02(火) 1,828 1,862 1,816 1,851 103,200 1,815.1 -
09/01(月) 1,773 1,829 1,770 1,829 79,900 1,805.9 -
08/29(金) 1,794 1,794 1,780 1,780 66,700 1,807.0 -
08/28(木) 1,808 1,815 1,804 1,808 39,400 1,817.8 -
08/27(水) 1,805 1,816 1,794 1,807 66,100 1,823.2 -
08/26(火) 1,834 1,838 1,805 1,805 73,400 1,824.4 -
08/25(月) 1,835 1,855 1,829 1,834 63,200 1,821.1 -
08/22(金) 1,845 1,846 1,809 1,834 74,300 1,802.0 -
08/21(木) 1,815 1,850 1,803 1,835 146,300 1,783.1 -
08/20(水) 1,803 1,828 1,803 1,813 118,200 1,761.0 -
08/19(火) 1,748 1,800 1,748 1,788 122,600 1,747.3 -
08/18(月) 1,725 1,751 1,725 1,739 68,900 1,736.1 -
08/15(金) 1,742 1,762 1,731 1,740 93,300 1,707.5 -
08/14(木) 1,739 1,757 1,719 1,725 116,400 1,678.5 -
同セクター（ゴム製品）の関連銘柄
5101 横浜ゴム 5105 ＴＯＹＯ　ＴＩＲＥ 5108 ブリヂストン 5110 住友ゴム工業 5122 オカモト 5161 西川ゴム工業 5162 朝日ラバー 5184 ニチリン
同じ「ゴム製品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?