5216 倉元製作所

時価総額

2024/02/16

2023/09/20～2024/02/16

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
2024
02/16	82	82	73	79	-1.25%	140,300	26億7269万	-8.14%	46.24	14.1
02/15	84	85	79	80	-4.76%	131,900	27億652万	-8.05%	46.83	14.28
02/14	85	85	84	84	-1.18%	35,100	28億4184万	-3.45%	49.17	15
02/13	87	87	85	85	-2.3%	21,900	28億7567万	-2.3%	49.76	15.17
02/09	86	87	85	87	+1.16%	28,700	29億4334万	0%	50.93	15.53
02/08	86	87	85	86	0%	31,400	29億951万	-1.15%	50.34	15.35
02/07	87	87	86	86	-1.15%	2,900	29億951万	-2.27%	50.34	15.35
02/06	87	89	87	87	-1.14%	36,300	29億4334万	-1.14%	50.93	15.53
02/05	89	89	88	88	0%	15,100	29億7717万	0%	51.51	15.71
02/02	86	90	86	88	+3.53%	52,900	29億7717万	0%	51.51	15.71
02/01	86	86	85	85	-1.16%	32,700	28億7567万	-2.3%	49.76	15.17
01/31	86	88	86	86	0%	45,600	29億951万	-2.27%	50.34	15.35
01/30	88	88	86	86	-1.15%	13,000	29億951万	-2.27%	50.34	15.35
01/29	88	88	87	87	-1.14%	4,600	29億4334万	-1.14%	50.93	15.53
01/26	88	88	86	88	+1.15%	25,800	29億7717万	0%	51.51	15.71
01/25	89	89	87	87	0%	124,900	29億4334万	-1.14%	50.93	15.53
01/24	88	96	86	87	+1.16%	889,500	29億4334万	-1.14%	50.93	15.53
01/23	88	88	86	86	-1.15%	42,600	29億951万	-2.27%	50.34	15.35
01/22	87	89	87	87	0%	15,000	29億4334万	-1.14%	50.93	15.53
01/19	88	89	87	87	-1.14%	15,300	29億4334万	-1.14%	50.93	15.53
01/18	87	89	87	88	+1.15%	10,000	29億7717万	0%	51.51	15.71
01/17	89	89	87	87	-1.14%	27,000	29億4334万	-2.25%	50.93	15.53
01/16	88	92	88	88	+1.15%	85,100	29億7717万	-1.12%	51.51	15.71
01/15	88	90	85	87	-1.14%	110,200	29億4334万	-2.25%	50.93	15.53
01/12	89	90	88	88	-1.12%	29,300	29億7717万	-1.12%	51.51	15.71
01/11	89	90	87	89	+1.14%	78,700	30億1100万	-1.11%	52.1	15.89
01/10	90	90	87	88	-2.22%	79,100	29億7717万	-2.22%	51.51	15.71
01/09	89	90	88	90	0%	9,400	30億4483万	0%	52.68	16.07
01/05	91	91	90	90	0%	16,300	30億4483万	0%	52.68	16.07
01/04	90	90	88	90	+1.12%	23,300	30億4483万	0%	52.68	16.07
2023
12/29	90	91	87	89	+1.14%	69,600	30億1100万	-2.2%	-	15.15
12/28	86	90	83	88	+2.33%	125,800	29億7717万	-3.3%	-	14.98
12/27	85	86	84	86	0%	61,300	29億951万	-5.49%	-	14.64
12/26	85	87	85	86	0%	103,800	29億951万	-5.49%	-	14.64
12/25	87	89	86	86	-2.27%	54,500	29億951万	-5.49%	-	14.64
12/22	88	89	88	88	-1.12%	71,500	29億7717万	-3.3%	-	14.98
12/21	88	89	88	89	+1.14%	42,600	30億1100万	-2.2%	-	15.15
12/20	89	91	88	88	-1.12%	76,700	29億7717万	-4.35%	-	14.98
12/19	89	90	88	89	0%	28,500	30億1100万	-3.26%	-	15.15
12/18	88	90	88	89	0%	38,800	30億1100万	-3.26%	-	15.15
12/15	88	90	88	89	0%	14,700	30億1100万	-3.26%	-	15.15
12/14	90	90	89	89	-1.11%	22,100	30億1100万	-4.3%	-	15.15
12/13	88	91	88	90	+2.27%	41,900	30億4483万	-3.23%	-	15.32
12/12	91	91	87	88	-2.22%	113,800	29億7717万	-6.38%	-	14.98
12/11	93	93	88	90	-3.23%	120,200	30億4483万	-4.26%	-	15.32
12/08	93	94	92	93	0%	11,800	31億4633万	-2.11%	-	15.83
12/07	93	95	91	93	-2.11%	42,800	31億4633万	-2.11%	-	15.83
12/06	94	95	92	95	+1.06%	63,400	32億1399万	-1.04%	-	16.18
12/05	94	95	93	94	0%	11,400	31億8016万	-2.08%	-	16
12/04	96	96	94	94	-2.08%	22,800	31億8016万	-2.08%	-	16
12/01	97	97	95	96	+1.05%	14,200	32億4782万	-1.03%	-	16.35
11/30	97	99	94	95	-2.06%	91,300	32億1399万	-2.06%	-	16.18
11/29	91	98	91	97	+6.59%	259,600	32億8165万	0%	-	16.52
11/28	92	93	91	91	0%	10,800	30億7866万	-7.14%	-	15.49
11/27	93	93	91	91	-2.15%	17,900	30億7866万	-7.14%	-	15.49
11/24	93	93	90	93	+2.2%	54,700	31億4633万	-6.06%	-	15.83
11/22	91	93	91	91	0%	67,200	30億7866万	-8.08%	-	15.49
11/21	90	93	90	91	0%	61,800	30億7866万	-9%	-	15.49
11/20	88	91	87	91	+3.41%	59,900	30億7866万	-9%	-	15.49
11/17	89	90	86	88	-4.35%	220,600	29億7717万	-12.87%	-	14.98
11/16	94	94	91	92	-2.13%	26,400	31億1249万	-8.91%	-	15.66
11/15	93	95	92	94	0%	111,600	31億8016万	-7.84%	-	16
11/14	93	95	93	94	+1.08%	39,400	31億8016万	-7.84%	-	16
11/13	99	99	93	93	-7%	276,900	31億4633万	-9.71%	-	15.83
11/10	101	101	100	100	-0.99%	30,900	33億8315万	-3.85%	-	17.03
11/09	101	102	101	101	0%	19,400	34億1698万	-2.88%	-	17.2
11/08	101	102	101	101	0%	14,400	34億1698万	-2.88%	-	17.2
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

5216 倉元製作所

時価総額

2023/09/20～2024/02/16

株価＆時価総額の推移

開示資料

決算

株式

チャート