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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 115 | 117 | 111 | 117 | ±0 | ±0% | 535,100 |
| 2024/02/28 | 123 | 129 | 114 | 117 | -6 | -4.9% | 1,813,700 |
| 2024/02/27 | 103 | 138 | 99 | 123 | +23 | +23% | 5,847,000 |
| 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 |
301～
350
件表示中 / 3705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 | 22,100円 | +168.0% | +150.0% | 0.00% | 212.50倍 | 2.86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 |
| ヤマウＨＤ | 195,600円 | -1.9% | -7.5% | 5.27% | 5.70倍 | 0.97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 |
| 神島化 | 131,400円 | +5.5% | +11.0% | 3.35% | 7.22倍 | 0.96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 |
| ノザワ | 85,600円 | +2.5% | +19.2% | 4.67% | 7.02倍 | 0.49倍 |
|
ビル外壁に使われる押出成形セメント板メーカー。工法開発に積極的。環境関連製品を育成 |
| 石塚硝 | 242,400円 | +7.2% | -5.7% | 2.68% | 4.32倍 | 0.30倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
