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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,735 | 3,740 | 3,735 | 3,740 | +5 | +0.1% | 200 |
| 2018/12/10 | 3,710 | 3,735 | 3,710 | 3,735 | - | - | 1,500 |
| 2018/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/06 | 3,810 | 3,810 | 3,805 | 3,805 | -10 | -0.3% | 400 |
| 2018/12/05 | 3,710 | 3,815 | 3,710 | 3,815 | +65 | +1.7% | 600 |
| 2018/12/04 | 3,770 | 3,770 | 3,750 | 3,750 | -80 | -2.1% | 600 |
| 2018/12/03 | 3,780 | 3,830 | 3,750 | 3,830 | +50 | +1.3% | 900 |
| 2018/11/30 | 3,745 | 3,780 | 3,745 | 3,780 | +40 | +1.1% | 400 |
| 2018/11/29 | 3,760 | 3,760 | 3,740 | 3,740 | -5 | -0.1% | 900 |
| 2018/11/28 | 3,750 | 3,760 | 3,740 | 3,745 | +5 | +0.1% | 700 |
| 2018/11/27 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 200 |
| 2018/11/26 | 3,735 | 3,800 | 3,730 | 3,740 | -25 | -0.7% | 1,400 |
| 2018/11/22 | 3,745 | 3,800 | 3,710 | 3,765 | -50 | -1.3% | 1,600 |
| 2018/11/21 | 3,830 | 3,830 | 3,750 | 3,815 | -60 | -1.5% | 800 |
| 2018/11/20 | 3,875 | 3,875 | 3,875 | 3,875 | -10 | -0.3% | 300 |
| 2018/11/19 | 3,900 | 3,900 | 3,885 | 3,885 | -15 | -0.4% | 500 |
| 2018/11/16 | 3,890 | 3,900 | 3,890 | 3,900 | +25 | +0.6% | 200 |
| 2018/11/15 | 3,885 | 3,885 | 3,875 | 3,875 | ±0 | ±0% | 1,100 |
| 2018/11/14 | 3,885 | 3,885 | 3,875 | 3,875 | -60 | -1.5% | 1,200 |
| 2018/11/13 | 3,970 | 3,970 | 3,845 | 3,935 | -5 | -0.1% | 3,300 |
| 2018/11/12 | 3,800 | 3,940 | 3,800 | 3,940 | +45 | +1.2% | 1,300 |
| 2018/11/09 | 3,905 | 3,905 | 3,800 | 3,895 | -10 | -0.3% | 800 |
| 2018/11/08 | 3,900 | 3,905 | 3,900 | 3,905 | +5 | +0.1% | 300 |
| 2018/11/07 | 3,930 | 3,930 | 3,900 | 3,900 | -30 | -0.8% | 400 |
| 2018/11/06 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 100 |
| 2018/11/05 | 3,930 | 3,930 | 3,930 | 3,930 | -40 | -1% | 100 |
| 2018/11/02 | 3,910 | 3,970 | 3,900 | 3,970 | +65 | +1.7% | 1,100 |
| 2018/11/01 | 3,925 | 3,925 | 3,880 | 3,905 | ±0 | ±0% | 800 |
| 2018/10/31 | 3,890 | 3,905 | 3,890 | 3,905 | -10 | -0.3% | 600 |
| 2018/10/30 | 4,000 | 4,000 | 3,915 | 3,915 | +5 | +0.1% | 300 |
| 2018/10/29 | 3,930 | 3,930 | 3,910 | 3,910 | -20 | -0.5% | 400 |
| 2018/10/26 | 3,950 | 3,955 | 3,930 | 3,930 | +10 | +0.3% | 1,300 |
| 2018/10/25 | 3,945 | 3,945 | 3,910 | 3,920 | -120 | -3% | 3,000 |
| 2018/10/24 | 3,965 | 4,040 | 3,960 | 4,040 | +40 | +1% | 2,900 |
| 2018/10/23 | 4,000 | 4,000 | 4,000 | 4,000 | -50 | -1.2% | 300 |
| 2018/10/22 | 4,000 | 4,050 | 4,000 | 4,050 | +40 | +1% | 300 |
| 2018/10/19 | 4,050 | 4,050 | 4,010 | 4,010 | -110 | -2.7% | 600 |
| 2018/10/18 | 4,120 | 4,120 | 4,120 | 4,120 | +70 | +1.7% | 200 |
| 2018/10/17 | 4,100 | 4,100 | 4,000 | 4,050 | ±0 | ±0% | 4,900 |
| 2018/10/16 | 4,070 | 4,070 | 4,020 | 4,050 | -20 | -0.5% | 2,000 |
| 2018/10/15 | 3,990 | 4,070 | 3,990 | 4,070 | +100 | +2.5% | 400 |
| 2018/10/12 | 4,010 | 4,030 | 3,970 | 3,970 | -30 | -0.8% | 800 |
| 2018/10/11 | 4,100 | 4,100 | 3,930 | 4,000 | -130 | -3.1% | 1,300 |
| 2018/10/10 | 4,200 | 4,200 | 4,130 | 4,130 | -90 | -2.1% | 2,200 |
| 2018/10/09 | 4,215 | 4,220 | 4,215 | 4,220 | -10 | -0.2% | 300 |
| 2018/10/05 | 4,215 | 4,230 | 4,215 | 4,230 | -5 | -0.1% | 200 |
| 2018/10/04 | 4,360 | 4,360 | 4,235 | 4,235 | -165 | -3.8% | 500 |
| 2018/10/03 | 4,300 | 4,400 | 4,300 | 4,400 | +85 | +2% | 2,800 |
| 2018/10/02 | 4,200 | 4,315 | 4,200 | 4,315 | +150 | +3.6% | 400 |
| 2018/10/01 | 4,175 | 4,175 | 4,165 | 4,165 | -10 | -0.2% | 400 |
1451～
1500
件表示中 / 3586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 | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29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 |
| ＴＶＥ | 215,600円 | -10.9% | -42.7% | 1.86% | 12.62倍 | 0.46倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| ゼネパッカー | 287,000円 | +1.5% | -14.6% | 3.83% | 8.28倍 | 0.73倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 高松機械 | 46,100円 | -5.3% | - | 2.17% | - | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。２２年４月に新工場稼働 |
| 高見サイ | 107,000円 | +12.7% | +7.7% | 1.59% | 6.28倍 | 0.87倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
