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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 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 |
| 2023/12/08 | 93 | 94 | 92 | 93 | ±0 | ±0% | 11,800 |
| 2023/12/07 | 93 | 95 | 91 | 93 | -2 | -2.1% | 42,800 |
| 2023/12/06 | 94 | 95 | 92 | 95 | +1 | +1.1% | 63,400 |
| 2023/12/05 | 94 | 95 | 93 | 94 | ±0 | ±0% | 11,400 |
| 2023/12/04 | 96 | 96 | 94 | 94 | -2 | -2.1% | 22,800 |
| 2023/12/01 | 97 | 97 | 95 | 96 | +1 | +1.1% | 14,200 |
| 2023/11/30 | 97 | 99 | 94 | 95 | -2 | -2.1% | 91,300 |
| 2023/11/29 | 91 | 98 | 91 | 97 | +6 | +6.6% | 259,600 |
| 2023/11/28 | 92 | 93 | 91 | 91 | ±0 | ±0% | 10,800 |
| 2023/11/27 | 93 | 93 | 91 | 91 | -2 | -2.2% | 17,900 |
| 2023/11/24 | 93 | 93 | 90 | 93 | +2 | +2.2% | 54,700 |
| 2023/11/22 | 91 | 93 | 91 | 91 | ±0 | ±0% | 67,200 |
| 2023/11/21 | 90 | 93 | 90 | 91 | ±0 | ±0% | 61,800 |
| 2023/11/20 | 88 | 91 | 87 | 91 | +3 | +3.4% | 59,900 |
| 2023/11/17 | 89 | 90 | 86 | 88 | -4 | -4.3% | 220,600 |
| 2023/11/16 | 94 | 94 | 91 | 92 | -2 | -2.1% | 26,400 |
| 2023/11/15 | 93 | 95 | 92 | 94 | ±0 | ±0% | 111,600 |
| 2023/11/14 | 93 | 95 | 93 | 94 | +1 | +1.1% | 39,400 |
| 2023/11/13 | 99 | 99 | 93 | 93 | -7 | -7% | 276,900 |
| 2023/11/10 | 101 | 101 | 100 | 100 | -1 | -1% | 30,900 |
| 2023/11/09 | 101 | 102 | 101 | 101 | ±0 | ±0% | 19,400 |
| 2023/11/08 | 101 | 102 | 101 | 101 | ±0 | ±0% | 14,400 |
251～
300
件表示中 / 3630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 | 27,500円 | +64.8% | - | 0.00% | 436.51倍 | 29.22倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| 神島化 | 169,800円 | +5.5% | +11.0% | 2.59% | 9.33倍 | 1.25倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| クニミネ工 | 97,700円 | +4.0% | -5.1% | 4.09% | 11.47倍 | 0.57倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| ヤマウＨＤ | 178,500円 | +3.8% | -5.6% | 4.43% | 6.83倍 | 1.03倍 |
|
土木中心のコンクリート２次製品メーカー、九州の有力企業。Ｍ＆Ａで本州に再展開。官需７割 |
| 美濃窯業 | 82,700円 | +9.5% | +8.9% | 3.87% | 7.71倍 | 0.61倍 |
|
セメント向け耐火れんが中堅。独立色。れんが貼り替えなどプラントにも注力。ニューセラ強化 |
市場注目の銘柄
チャート関連のコラム
