小倉クラッチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,790 | 3,790 | 3,790 | 3,790 | -25 | -0.7% | 100 |
| 2025/08/21 | 3,890 | 3,895 | 3,800 | 3,815 | -35 | -0.9% | 2,900 |
| 2025/08/20 | 3,910 | 3,910 | 3,850 | 3,850 | -50 | -1.3% | 1,900 |
| 2025/08/19 | 3,945 | 3,945 | 3,900 | 3,900 | -45 | -1.1% | 2,900 |
| 2025/08/18 | 3,925 | 3,965 | 3,925 | 3,945 | +20 | +0.5% | 700 |
| 2025/08/15 | 3,900 | 3,925 | 3,900 | 3,925 | +60 | +1.6% | 500 |
| 2025/08/14 | 3,890 | 3,890 | 3,865 | 3,865 | - | - | 1,000 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 3,860 | 3,930 | 3,855 | 3,900 | -30 | -0.8% | 900 |
| 2025/08/08 | 3,875 | 3,930 | 3,850 | 3,930 | +125 | +3.3% | 2,400 |
| 2025/08/07 | 3,800 | 3,825 | 3,800 | 3,805 | +5 | +0.1% | 600 |
| 2025/08/06 | 3,805 | 3,840 | 3,800 | 3,800 | - | - | 1,000 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 100 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 3,790 | 3,830 | 3,790 | 3,800 | - | - | 1,000 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 3,800 | 3,800 | 3,775 | 3,790 | -10 | -0.3% | 2,000 |
| 2025/07/25 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 600 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 3,725 | 3,800 | 3,725 | 3,800 | +75 | +2% | 3,200 |
| 2025/07/22 | 3,720 | 3,725 | 3,720 | 3,725 | +5 | +0.1% | 200 |
| 2025/07/18 | 3,710 | 3,725 | 3,710 | 3,720 | ±0 | ±0% | 1,200 |
| 2025/07/17 | 3,710 | 3,750 | 3,710 | 3,720 | ±0 | ±0% | 500 |
| 2025/07/16 | 3,775 | 3,775 | 3,705 | 3,720 | -55 | -1.5% | 4,000 |
| 2025/07/15 | 3,695 | 3,845 | 3,695 | 3,775 | +80 | +2.2% | 1,400 |
| 2025/07/14 | 3,675 | 3,695 | 3,640 | 3,695 | +40 | +1.1% | 2,400 |
| 2025/07/11 | 3,630 | 3,655 | 3,630 | 3,655 | +65 | +1.8% | 600 |
| 2025/07/10 | 3,590 | 3,590 | 3,590 | 3,590 | +40 | +1.1% | 100 |
| 2025/07/09 | 3,550 | 3,550 | 3,550 | 3,550 | +5 | +0.1% | 100 |
| 2025/07/08 | 3,545 | 3,545 | 3,545 | 3,545 | +35 | +1% | 100 |
| 2025/07/07 | 3,510 | 3,510 | 3,510 | 3,510 | -30 | -0.8% | 100 |
| 2025/07/04 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 200 |
| 2025/07/03 | 3,540 | 3,540 | 3,540 | 3,540 | - | - | 100 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 3,470 | 3,470 | 3,470 | 3,470 | +20 | +0.6% | 100 |
| 2025/06/30 | 3,450 | 3,450 | 3,450 | 3,450 | -50 | -1.4% | 100 |
| 2025/06/27 | 3,515 | 3,515 | 3,500 | 3,500 | - | - | 4,100 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 3,515 | 3,515 | 3,515 | 3,515 | +20 | +0.6% | 300 |
| 2025/06/18 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 200 |
| 2025/06/17 | 3,460 | 3,495 | 3,460 | 3,495 | +35 | +1% | 300 |
| 2025/06/16 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 500 |
| 2025/06/13 | 3,460 | 3,460 | 3,460 | 3,460 | -40 | -1.1% | 100 |
| 2025/06/12 | 3,500 | 3,500 | 3,500 | 3,500 | -35 | -1% | 400 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「小倉クラ」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 |
|---|---|---|---|---|---|---|---|---|
| 小倉クラ | 379,000円 | -8.9% | - | 1.32% | - | 0.32倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| タカキタ | 42,900円 | +2.8% | -2.8% | 2.33% | 19.08倍 | 0.60倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 石井表記 | 70,100円 | +6.0% | +7.7% | 2.85% | 6.51倍 | 0.58倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| フリージアマク | 12,700円 | -1.0% | -9.3% | 0.47% | 7.14倍 | 0.46倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
