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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,350 | 3,415 | 3,350 | 3,415 | +65 | +1.9% | 200 |
| 2024/01/30 | 3,400 | 3,400 | 3,350 | 3,350 | -55 | -1.6% | 700 |
| 2024/01/29 | 3,395 | 3,405 | 3,395 | 3,405 | -10 | -0.3% | 200 |
| 2024/01/26 | 3,485 | 3,485 | 3,370 | 3,415 | -70 | -2% | 1,100 |
| 2024/01/25 | 3,470 | 3,485 | 3,470 | 3,485 | +15 | +0.4% | 300 |
| 2024/01/24 | 3,385 | 3,470 | 3,380 | 3,470 | +55 | +1.6% | 1,000 |
| 2024/01/23 | 3,435 | 3,465 | 3,390 | 3,415 | -20 | -0.6% | 3,400 |
| 2024/01/22 | 3,425 | 3,435 | 3,420 | 3,435 | +80 | +2.4% | 700 |
| 2024/01/19 | 3,525 | 3,525 | 3,320 | 3,355 | -140 | -4% | 4,600 |
| 2024/01/18 | 3,485 | 3,495 | 3,485 | 3,495 | +5 | +0.1% | 200 |
| 2024/01/17 | 3,445 | 3,490 | 3,445 | 3,490 | +55 | +1.6% | 800 |
| 2024/01/16 | 3,500 | 3,505 | 3,395 | 3,435 | -40 | -1.2% | 2,500 |
| 2024/01/15 | 3,440 | 3,490 | 3,440 | 3,475 | - | - | 800 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 3,465 | 3,465 | 3,370 | 3,435 | -100 | -2.8% | 1,500 |
| 2024/01/10 | 3,470 | 3,540 | 3,470 | 3,535 | +30 | +0.9% | 500 |
| 2024/01/09 | 3,450 | 3,510 | 3,410 | 3,505 | - | - | 1,200 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 3,445 | 3,450 | 3,380 | 3,450 | - | - | 1,400 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 3,470 | 3,470 | 3,445 | 3,445 | -15 | -0.4% | 400 |
| 2023/12/27 | 3,420 | 3,470 | 3,400 | 3,460 | - | - | 1,700 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 3,590 | 3,590 | 3,445 | 3,445 | -150 | -4.2% | 700 |
| 2023/12/22 | 3,610 | 3,610 | 3,390 | 3,595 | +65 | +1.8% | 2,800 |
| 2023/12/21 | 3,600 | 3,600 | 3,530 | 3,530 | -80 | -2.2% | 1,200 |
| 2023/12/20 | 3,530 | 3,610 | 3,530 | 3,610 | -30 | -0.8% | 1,100 |
| 2023/12/19 | 3,545 | 3,640 | 3,540 | 3,640 | - | - | 1,600 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 3,560 | 3,565 | 3,540 | 3,540 | -20 | -0.6% | 800 |
| 2023/12/14 | 3,580 | 3,600 | 3,560 | 3,560 | -10 | -0.3% | 1,700 |
| 2023/12/13 | 3,520 | 3,575 | 3,520 | 3,570 | +50 | +1.4% | 1,600 |
| 2023/12/12 | 3,530 | 3,540 | 3,500 | 3,520 | -10 | -0.3% | 2,200 |
| 2023/12/11 | 3,485 | 3,530 | 3,485 | 3,530 | -10 | -0.3% | 600 |
| 2023/12/08 | 3,465 | 3,550 | 3,405 | 3,540 | - | - | 3,000 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 3,365 | 3,365 | 3,365 | 3,365 | -10 | -0.3% | 200 |
| 2023/12/05 | 3,375 | 3,375 | 3,375 | 3,375 | -70 | -2% | 100 |
| 2023/12/04 | 3,445 | 3,445 | 3,445 | 3,445 | +5 | +0.1% | 300 |
| 2023/12/01 | 3,440 | 3,440 | 3,440 | 3,440 | -5 | -0.1% | 200 |
| 2023/11/30 | 3,445 | 3,445 | 3,445 | 3,445 | +60 | +1.8% | 500 |
| 2023/11/29 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 100 |
| 2023/11/28 | 3,440 | 3,440 | 3,385 | 3,385 | -55 | -1.6% | 300 |
| 2023/11/27 | 3,390 | 3,440 | 3,390 | 3,440 | +50 | +1.5% | 200 |
| 2023/11/24 | 3,375 | 3,390 | 3,335 | 3,390 | +190 | +5.9% | 1,900 |
| 2023/11/22 | 3,300 | 3,300 | 3,200 | 3,200 | -115 | -3.5% | 900 |
| 2023/11/21 | 3,315 | 3,315 | 3,315 | 3,315 | -65 | -1.9% | 100 |
| 2023/11/20 | 3,385 | 3,385 | 3,350 | 3,380 | +30 | +0.9% | 1,700 |
| 2023/11/17 | 3,445 | 3,445 | 3,350 | 3,350 | -40 | -1.2% | 800 |
| 2023/11/16 | 3,365 | 3,390 | 3,335 | 3,390 | +25 | +0.7% | 1,200 |
201～
250
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
