5216 倉元製作所

時価総額

2023/11/07

2023/06/14～2023/11/07

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2023
11/07	102	103	101	101	-1.94%	11,200	34億1698万	-2.88%	-	17.2
11/06	102	103	101	103	0%	18,200	34億8464万	-1.9%	-	17.54
11/02	102	103	101	103	+1.98%	48,300	34億8464万	-1.9%	-	17.54
11/01	102	102	101	101	-0.98%	48,500	34億1698万	-3.81%	-	17.2
10/31	102	103	102	102	-0.97%	5,300	34億5081万	-3.77%	-	17.37
10/30	102	103	102	103	0%	19,700	34億8464万	-2.83%	-	17.54
10/27	102	103	101	103	0%	39,100	34億8464万	-2.83%	-	17.54
10/26	103	104	102	103	-1.9%	13,600	34億8464万	-2.83%	-	17.54
10/25	103	105	103	105	0%	24,600	35億5230万	-1.87%	-	17.88
10/24	104	105	102	105	0%	26,200	35億5230万	-1.87%	-	17.88
10/23	104	106	103	105	0%	25,400	35億5230万	-1.87%	-	17.88
10/20	104	105	102	105	+1.94%	73,600	35億5230万	-1.87%	-	17.88
10/19	101	103	101	103	+0.98%	18,600	34億8464万	-4.63%	-	17.54
10/18	103	103	101	102	-0.97%	10,700	34億5081万	-5.56%	-	17.37
10/17	101	103	101	103	+1.98%	3,700	34億8464万	-4.63%	-	17.54
10/16	103	103	100	101	-1.94%	152,300	34億1698万	-6.48%	-	17.2
10/13	106	106	103	103	-1.9%	57,500	34億8464万	-5.5%	-	17.54
10/12	107	107	103	105	-2.78%	66,600	35億5230万	-3.67%	-	17.88
10/11	108	108	105	108	0%	39,600	36億5380万	-0.92%	-	18.39
10/10	107	108	107	108	0%	14,000	36億5380万	-0.92%	-	18.39
10/06	105	108	105	108	+0.93%	18,000	36億5380万	-0.92%	-	18.39
10/05	105	107	105	107	+0.94%	29,100	36億1997万	-1.83%	-	18.22
10/04	106	107	104	106	-0.93%	64,800	35億8614万	-2.75%	-	18.05
10/03	110	110	107	107	-2.73%	58,600	36億1997万	-1.83%	-	18.22
10/02	110	111	109	110	+0.92%	51,700	37億2146万	+0.92%	-	18.73
09/29	109	111	108	109	+0.93%	28,200	36億8763万	0%	-	8.13
09/28	109	110	108	108	-1.82%	30,800	36億5380万	-0.92%	-	8.06
09/27	109	110	107	110	0%	83,000	37億2146万	+0.92%	-	8.21
09/26	110	113	109	110	0%	52,800	37億2146万	+1.85%	-	8.21
09/25	110	111	109	110	0%	63,400	37億2146万	+1.85%	-	8.21
09/22	109	111	108	110	0%	37,900	37億2146万	+1.85%	-	8.21
09/21	111	111	108	110	0%	46,700	37億2146万	+1.85%	-	8.21
09/20	111	111	109	110	0%	15,200	37億2146万	+1.85%	-	8.21
09/19	110	111	110	110	-0.9%	10,200	37億2146万	+2.8%	-	8.21
09/15	111	111	110	111	+0.91%	21,200	37億5529万	+3.74%	-	8.28
09/14	109	112	109	110	-0.9%	27,400	37億2146万	+1.85%	-	8.21
09/13	109	111	108	111	+2.78%	27,800	37億5529万	+2.78%	-	8.28
09/12	109	111	108	108	-1.82%	46,400	36億5380万	-0.92%	-	8.06
09/11	110	111	109	110	0%	38,900	37億2146万	+0.92%	-	8.21
09/08	108	110	107	110	+2.8%	43,000	37億2146万	0%	-	8.21
09/07	108	109	107	107	-1.83%	33,200	36億1997万	-2.73%	-	7.99
09/06	109	109	108	109	+0.93%	16,500	36億8763万	-1.8%	-	8.13
09/05	107	109	107	108	+0.93%	71,600	36億5380万	-2.7%	-	8.06
09/04	108	108	106	107	0%	41,300	36億1997万	-4.46%	-	7.99
09/01	107	107	106	107	+0.94%	7,000	36億1997万	-4.46%	-	7.99
08/31	107	107	105	106	-0.93%	41,200	35億8614万	-6.19%	-	7.91
08/30	107	107	105	107	0%	39,600	36億1997万	-6.14%	-	7.99
08/29	107	107	105	107	0%	39,600	36億1997万	-6.14%	-	7.99
08/28	107	107	106	107	+0.94%	15,300	36億1997万	-6.96%	-	7.99
08/25	106	107	105	106	-0.93%	68,900	35億8614万	-7.83%	-	7.91
08/24	107	108	106	107	+1.9%	117,800	36億1997万	-7.76%	-	7.99
08/23	105	105	104	105	0%	13,700	35億5230万	-10.26%	-	7.84
08/22	105	105	104	105	0%	22,400	35億5230万	-11.02%	-	7.84
08/21	105	105	103	105	0%	46,200	35億5230万	-11.02%	-	7.84
08/18	106	106	104	105	-0.94%	42,300	35億5230万	-11.76%	-	7.84
08/17	105	106	104	106	+0.95%	81,400	35億8614万	-11.67%	-	7.91
08/16	106	106	105	105	-0.94%	37,300	35億5230万	-12.5%	-	7.84
08/15	109	109	105	106	-2.75%	144,400	35億8614万	-12.4%	-	7.91
08/14	105	109	102	109	-9.17%	481,300	36億8763万	-10.66%	-	8.13
08/10	121	122	120	120	0%	89,900	40億5978万	-1.64%	-	8.96
08/09	121	122	120	120	-1.64%	56,300	40億5978万	-2.44%	-	8.96
08/08	122	123	121	122	0%	41,600	41億2744万	-0.81%	-	9.1
08/07	123	123	121	122	-0.81%	24,900	41億2744万	-0.81%	-	9.1
08/04	122	124	122	123	+0.82%	45,200	41億6127万	0%	-	9.18
08/03	124	124	122	122	-0.81%	45,200	41億2744万	-0.81%	-	9.1
08/02	122	123	122	123	+0.82%	73,300	41億6127万	0%	-	9.18
08/01	122	123	121	122	0%	32,400	41億2744万	-0.81%	-	9.1
07/31	122	123	121	122	+0.83%	21,800	41億2744万	-0.81%	-	9.1
07/28	122	122	121	121	-1.63%	64,800	40億9361万	-2.42%	-	9.03
07/27	122	123	121	123	+0.82%	17,400	41億6127万	-0.81%	-	9.18
07/26	122	123	122	122	0%	19,100	41億2744万	-1.61%	-	9.1
07/25	122	123	121	122	0%	94,300	41億2744万	-1.61%	-	9.1
07/24	122	123	122	122	0%	25,100	41億2744万	-1.61%	-	9.1
07/21	123	123	121	122	-0.81%	42,500	41億2744万	-1.61%	-	9.1
07/20	123	124	122	123	0%	53,700	41億6127万	-0.81%	-	9.18
07/19	123	124	122	123	-0.81%	13,600	41億6127万	-0.81%	-	9.18
07/18	123	124	123	124	+0.81%	12,300	41億9510万	0%	-	9.25
07/14	123	123	122	123	0%	13,100	41億6127万	-0.81%	-	9.18
07/13	122	123	121	123	+0.82%	120,100	41億6127万	-0.81%	-	9.18
07/12	123	124	122	122	-1.61%	26,900	41億2744万	-1.61%	-	9.1
07/11	123	124	123	124	+0.81%	38,600	41億9510万	0%	-	9.25
07/10	123	124	122	123	0%	35,600	41億6127万	-0.81%	-	9.18
07/07	123	124	123	123	0%	40,500	41億6127万	-0.81%	-	9.18
07/06	124	124	123	123	-0.81%	15,100	41億6127万	-0.81%	-	9.18
07/05	123	124	123	124	0%	24,900	41億9510万	0%	-	9.25
07/04	124	125	123	124	-0.8%	98,400	41億9510万	0%	-	9.25
07/03	125	126	123	125	-0.79%	96,800	42億2893万	+0.81%	-	9.33
06/30	127	127	125	126	-0.79%	30,400	42億6277万	+1.61%	-	7.68
06/29	126	127	125	127	+0.79%	55,900	42億9660万	+2.42%	-	7.73
06/28	124	128	124	126	+0.8%	116,200	42億6277万	+1.61%	-	7.67
06/27	123	125	123	125	+1.63%	49,300	42億2893万	+0.81%	-	7.61
06/26	125	125	123	123	-1.6%	24,900	41億6127万	-0.81%	-	7.49
06/23	124	125	123	125	+0.81%	23,500	42億2893万	+0.81%	-	7.61
06/22	123	125	123	124	0%	46,200	41億9510万	0%	-	7.55
06/21	125	125	123	124	-0.8%	29,400	41億9510万	0%	-	7.55
06/20	123	125	122	125	+0.81%	155,900	42億2893万	+0.81%	-	7.61
06/19	124	124	123	124	+0.81%	39,300	41億9510万	0%	-	7.55
06/16	123	124	123	123	-0.81%	25,500	41億6127万	-0.81%	-	7.49
06/15	123	124	122	124	+0.81%	39,800	41億9510万	0%	-	7.55
06/14	123	124	123	123	0%	46,600	41億6127万	-1.6%	-	7.49

5216 倉元製作所

時価総額

2023/06/14～2023/11/07

株価＆時価総額の推移

開示資料

決算

株式

チャート