倉元製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 104 | 106 | 98 | 100 | -2 | -2% | 423,800 |
| 2024/02/22 | 99 | 102 | 97 | 102 | ±0 | ±0% | 439,500 |
| 2024/02/21 | 110 | 114 | 100 | 102 | -13 | -11.3% | 2,328,500 |
| 2024/02/20 | 88 | 115 | 87 | 115 | +30 | +35.3% | 3,428,000 |
| 2024/02/19 | 83 | 102 | 82 | 85 | +6 | +7.6% | 1,840,500 |
| 2024/02/16 | 82 | 82 | 73 | 79 | -1 | -1.3% | 140,300 |
| 2024/02/15 | 84 | 85 | 79 | 80 | -4 | -4.8% | 131,900 |
| 2024/02/14 | 85 | 85 | 84 | 84 | -1 | -1.2% | 35,100 |
| 2024/02/13 | 87 | 87 | 85 | 85 | -2 | -2.3% | 21,900 |
| 2024/02/09 | 86 | 87 | 85 | 87 | +1 | +1.2% | 28,700 |
| 2024/02/08 | 86 | 87 | 85 | 86 | ±0 | ±0% | 31,400 |
| 2024/02/07 | 87 | 87 | 86 | 86 | -1 | -1.1% | 2,900 |
| 2024/02/06 | 87 | 89 | 87 | 87 | -1 | -1.1% | 36,300 |
| 2024/02/05 | 89 | 89 | 88 | 88 | ±0 | ±0% | 15,100 |
| 2024/02/02 | 86 | 90 | 86 | 88 | +3 | +3.5% | 52,900 |
| 2024/02/01 | 86 | 86 | 85 | 85 | -1 | -1.2% | 32,700 |
| 2024/01/31 | 86 | 88 | 86 | 86 | ±0 | ±0% | 45,600 |
| 2024/01/30 | 88 | 88 | 86 | 86 | -1 | -1.1% | 13,000 |
| 2024/01/29 | 88 | 88 | 87 | 87 | -1 | -1.1% | 4,600 |
| 2024/01/26 | 88 | 88 | 86 | 88 | +1 | +1.1% | 25,800 |
| 2024/01/25 | 89 | 89 | 87 | 87 | ±0 | ±0% | 124,900 |
| 2024/01/24 | 88 | 96 | 86 | 87 | +1 | +1.2% | 889,500 |
| 2024/01/23 | 88 | 88 | 86 | 86 | -1 | -1.1% | 42,600 |
| 2024/01/22 | 87 | 89 | 87 | 87 | ±0 | ±0% | 15,000 |
| 2024/01/19 | 88 | 89 | 87 | 87 | -1 | -1.1% | 15,300 |
| 2024/01/18 | 87 | 89 | 87 | 88 | +1 | +1.1% | 10,000 |
| 2024/01/17 | 89 | 89 | 87 | 87 | -1 | -1.1% | 27,000 |
| 2024/01/16 | 88 | 92 | 88 | 88 | +1 | +1.1% | 85,100 |
| 2024/01/15 | 88 | 90 | 85 | 87 | -1 | -1.1% | 110,200 |
| 2024/01/12 | 89 | 90 | 88 | 88 | -1 | -1.1% | 29,300 |
| 2024/01/11 | 89 | 90 | 87 | 89 | +1 | +1.1% | 78,700 |
| 2024/01/10 | 90 | 90 | 87 | 88 | -2 | -2.2% | 79,100 |
| 2024/01/09 | 89 | 90 | 88 | 90 | ±0 | ±0% | 9,400 |
| 2024/01/05 | 91 | 91 | 90 | 90 | ±0 | ±0% | 16,300 |
| 2024/01/04 | 90 | 90 | 88 | 90 | +1 | +1.1% | 23,300 |
| 2023/12/29 | 90 | 91 | 87 | 89 | +1 | +1.1% | 69,600 |
| 2023/12/28 | 86 | 90 | 83 | 88 | +2 | +2.3% | 125,800 |
| 2023/12/27 | 85 | 86 | 84 | 86 | ±0 | ±0% | 61,300 |
| 2023/12/26 | 85 | 87 | 85 | 86 | ±0 | ±0% | 103,800 |
| 2023/12/25 | 87 | 89 | 86 | 86 | -2 | -2.3% | 54,500 |
| 2023/12/22 | 88 | 89 | 88 | 88 | -1 | -1.1% | 71,500 |
| 2023/12/21 | 88 | 89 | 88 | 89 | +1 | +1.1% | 42,600 |
| 2023/12/20 | 89 | 91 | 88 | 88 | -1 | -1.1% | 76,700 |
| 2023/12/19 | 89 | 90 | 88 | 89 | ±0 | ±0% | 28,500 |
| 2023/12/18 | 88 | 90 | 88 | 89 | ±0 | ±0% | 38,800 |
| 2023/12/15 | 88 | 90 | 88 | 89 | ±0 | ±0% | 14,700 |
| 2023/12/14 | 90 | 90 | 89 | 89 | -1 | -1.1% | 22,100 |
| 2023/12/13 | 88 | 91 | 88 | 90 | +2 | +2.3% | 41,900 |
| 2023/12/12 | 91 | 91 | 87 | 88 | -2 | -2.2% | 113,800 |
| 2023/12/11 | 93 | 93 | 88 | 90 | -3 | -3.2% | 120,200 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「倉 元」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 |
|---|---|---|---|---|---|---|---|---|
| 倉 元 | 21,700円 | +56.3% | - | 0.00% | 126.90倍 | 38.89倍 |
|
液晶用中小型ガラス基板加工が主。切断から成膜まで一貫加工。資産や事業の売却で再建図る |
| 旭コンクリ | 73,500円 | +1.8% | +4.7% | 2.45% | 30.68倍 | 0.91倍 |
|
太平洋セメント系。官需８割以上。ボックスカルバート（矩形コンクリ管）主力。耐震工法得意 |
| 日インシュレ | 106,000円 | +8.2% | +24.0% | 3.49% | 10.45倍 | 0.72倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| Ｍｉｐｏｘ | 53,000円 | -10.3% | - | 0.00% | - | 1.01倍 |
|
微細表面加工の液体研磨剤大手。光ファイバー向け研磨フィルムも。買収で一般研磨剤にも進出 |
| ニッカトー | 57,600円 | +0.6% | -0.2% | 3.65% | 9.82倍 | 0.53倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
市場注目の銘柄
チャート関連のコラム
