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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 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 |
301～
350
件表示中 / 3692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 | 24,400円 | +168.0% | +150.0% | 0.00% | 234.62倍 | 3.15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 |
| クニミネ工 | 102,000円 | +4.0% | -5.1% | 3.92% | 11.98倍 | 0.59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 |
| 神島化 | 129,000円 | +5.5% | +11.0% | 3.41% | 7.09倍 | 0.95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 |
| ヤマウＨＤ | 175,800円 | +10.4% | +12.6% | 5.23% | 5.75倍 | 1.02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 | 79,500円 | +9.5% | +8.9% | 4.03% | 7.41倍 | 0.59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
