倉敷紡績の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 5,730 | 5,810 | 5,700 | 5,760 | +70 | +1.2% | 27,700 |
| 2025/04/16 | 5,650 | 5,770 | 5,650 | 5,690 | ±0 | ±0% | 32,500 |
| 2025/04/15 | 5,780 | 5,810 | 5,680 | 5,690 | +10 | +0.2% | 27,800 |
| 2025/04/14 | 5,660 | 5,780 | 5,620 | 5,680 | +110 | +2% | 33,000 |
| 2025/04/11 | 5,600 | 5,620 | 5,400 | 5,570 | -130 | -2.3% | 62,700 |
| 2025/04/10 | 5,740 | 5,760 | 5,520 | 5,700 | +460 | +8.8% | 73,400 |
| 2025/04/09 | 5,280 | 5,360 | 5,180 | 5,240 | -140 | -2.6% | 195,900 |
| 2025/04/08 | 5,060 | 5,500 | 5,060 | 5,380 | +395 | +7.9% | 83,300 |
| 2025/04/07 | 4,840 | 5,150 | 4,840 | 4,985 | -445 | -8.2% | 109,800 |
| 2025/04/04 | 5,600 | 5,600 | 5,310 | 5,430 | -230 | -4.1% | 113,500 |
| 2025/04/03 | 5,680 | 5,790 | 5,610 | 5,660 | -320 | -5.4% | 152,100 |
| 2025/04/02 | 5,970 | 6,030 | 5,910 | 5,980 | +10 | +0.2% | 60,300 |
| 2025/04/01 | 5,940 | 6,110 | 5,910 | 5,970 | +10 | +0.2% | 67,800 |
| 2025/03/31 | 5,850 | 6,010 | 5,800 | 5,960 | +30 | +0.5% | 77,000 |
| 2025/03/28 | 5,950 | 6,010 | 5,910 | 5,930 | -10 | -0.2% | 60,100 |
| 2025/03/27 | 5,910 | 5,980 | 5,870 | 5,940 | -60 | -1% | 50,700 |
| 2025/03/26 | 6,200 | 6,200 | 5,950 | 6,000 | -100 | -1.6% | 60,500 |
| 2025/03/25 | 6,170 | 6,170 | 6,060 | 6,100 | -10 | -0.2% | 38,300 |
| 2025/03/24 | 6,210 | 6,310 | 6,110 | 6,110 | ±0 | ±0% | 68,500 |
| 2025/03/21 | 5,950 | 6,180 | 5,950 | 6,110 | +120 | +2% | 116,300 |
| 2025/03/19 | 5,940 | 6,000 | 5,930 | 5,990 | +40 | +0.7% | 53,000 |
| 2025/03/18 | 5,870 | 5,990 | 5,870 | 5,950 | +80 | +1.4% | 74,000 |
| 2025/03/17 | 6,020 | 6,020 | 5,850 | 5,870 | -170 | -2.8% | 84,600 |
| 2025/03/14 | 5,990 | 6,060 | 5,970 | 6,040 | +50 | +0.8% | 47,500 |
| 2025/03/13 | 6,040 | 6,130 | 5,980 | 5,990 | -50 | -0.8% | 44,500 |
| 2025/03/12 | 6,050 | 6,130 | 6,010 | 6,040 | -10 | -0.2% | 43,800 |
| 2025/03/11 | 6,050 | 6,120 | 5,900 | 6,050 | -100 | -1.6% | 103,400 |
| 2025/03/10 | 6,450 | 6,450 | 6,140 | 6,150 | -340 | -5.2% | 61,900 |
| 2025/03/07 | 6,380 | 6,510 | 6,280 | 6,490 | +40 | +0.6% | 56,500 |
| 2025/03/06 | 6,460 | 6,590 | 6,430 | 6,450 | -10 | -0.2% | 47,400 |
| 2025/03/05 | 6,330 | 6,600 | 6,330 | 6,460 | +130 | +2.1% | 96,600 |
| 2025/03/04 | 6,270 | 6,370 | 6,140 | 6,330 | +80 | +1.3% | 59,000 |
| 2025/03/03 | 6,200 | 6,260 | 6,020 | 6,250 | +80 | +1.3% | 57,700 |
| 2025/02/28 | 5,920 | 6,170 | 5,920 | 6,170 | +260 | +4.4% | 62,300 |
| 2025/02/27 | 5,810 | 5,910 | 5,810 | 5,910 | +100 | +1.7% | 43,900 |
| 2025/02/26 | 5,750 | 5,870 | 5,690 | 5,810 | ±0 | ±0% | 49,500 |
| 2025/02/25 | 5,880 | 5,900 | 5,730 | 5,810 | -130 | -2.2% | 61,400 |
| 2025/02/21 | 5,830 | 5,970 | 5,820 | 5,940 | +10 | +0.2% | 42,500 |
| 2025/02/20 | 6,010 | 6,030 | 5,890 | 5,930 | -110 | -1.8% | 92,500 |
| 2025/02/19 | 6,040 | 6,580 | 6,010 | 6,040 | +200 | +3.4% | 304,200 |
| 2025/02/18 | 5,820 | 5,930 | 5,720 | 5,840 | +20 | +0.3% | 30,300 |
| 2025/02/17 | 5,600 | 5,920 | 5,490 | 5,820 | +260 | +4.7% | 66,600 |
| 2025/02/14 | 5,580 | 5,600 | 5,530 | 5,560 | +30 | +0.5% | 16,500 |
| 2025/02/13 | 5,530 | 5,620 | 5,490 | 5,530 | +40 | +0.7% | 20,100 |
| 2025/02/12 | 5,570 | 5,700 | 5,480 | 5,490 | -50 | -0.9% | 50,200 |
| 2025/02/10 | 5,820 | 5,960 | 5,520 | 5,540 | -280 | -4.8% | 132,100 |
| 2025/02/07 | 5,770 | 5,890 | 5,740 | 5,820 | +80 | +1.4% | 33,300 |
| 2025/02/06 | 5,660 | 5,750 | 5,650 | 5,740 | +140 | +2.5% | 20,200 |
| 2025/02/05 | 5,710 | 5,720 | 5,600 | 5,600 | -50 | -0.9% | 23,800 |
| 2025/02/04 | 5,790 | 5,840 | 5,650 | 5,650 | -30 | -0.5% | 29,800 |
1～
50
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「クラボウ」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 |
|---|---|---|---|---|---|---|---|---|
| クラボウ | 583,000円 | +1.8% | +6.0% | 2.57% | 13.20倍 | 0.83倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| セーレン | 220,600円 | +12.7% | +19.0% | 3.08% | 9.29倍 | 0.91倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| ニッケ | 143,300円 | +10.9% | +2.5% | 2.93% | 11.64倍 | 0.81倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| ホギメディ | 411,500円 | 0.0% | -15.9% | 1.94% | 46.94倍 | 1.17倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ワールド | 262,000円 | +32.9% | +18.0% | 4.05% | 7.97倍 | 1.10倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
