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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 7,790 | 7,880 | 7,670 | 7,690 | ±0 | ±0% | 60,700 |
| 2025/08/26 | 7,920 | 7,970 | 7,690 | 7,690 | -250 | -3.1% | 403,500 |
| 2025/08/25 | 8,000 | 8,010 | 7,900 | 7,940 | -40 | -0.5% | 83,700 |
| 2025/08/22 | 8,140 | 8,310 | 7,950 | 7,980 | -100 | -1.2% | 90,900 |
| 2025/08/21 | 8,080 | 8,110 | 7,970 | 8,080 | ±0 | ±0% | 44,700 |
| 2025/08/20 | 8,070 | 8,180 | 8,030 | 8,080 | -80 | -1% | 59,200 |
| 2025/08/19 | 8,270 | 8,310 | 8,160 | 8,160 | -50 | -0.6% | 45,900 |
| 2025/08/18 | 8,340 | 8,350 | 8,180 | 8,210 | -140 | -1.7% | 59,500 |
| 2025/08/15 | 8,590 | 8,600 | 8,350 | 8,350 | -240 | -2.8% | 53,700 |
| 2025/08/14 | 8,640 | 8,730 | 8,530 | 8,590 | -50 | -0.6% | 70,400 |
| 2025/08/13 | 8,430 | 8,730 | 8,420 | 8,640 | +220 | +2.6% | 84,800 |
| 2025/08/12 | 8,520 | 8,770 | 8,350 | 8,420 | +50 | +0.6% | 91,900 |
| 2025/08/08 | 8,420 | 8,500 | 8,200 | 8,370 | -60 | -0.7% | 98,900 |
| 2025/08/07 | 8,090 | 8,580 | 7,910 | 8,430 | +220 | +2.7% | 169,100 |
| 2025/08/06 | 8,110 | 8,260 | 8,090 | 8,210 | +80 | +1% | 82,400 |
| 2025/08/05 | 8,090 | 8,190 | 8,060 | 8,130 | +70 | +0.9% | 65,800 |
| 2025/08/04 | 7,950 | 8,060 | 7,870 | 8,060 | -40 | -0.5% | 62,900 |
| 2025/08/01 | 8,040 | 8,160 | 8,030 | 8,100 | +60 | +0.7% | 41,300 |
| 2025/07/31 | 8,020 | 8,150 | 8,020 | 8,040 | +140 | +1.8% | 60,800 |
| 2025/07/30 | 7,860 | 7,950 | 7,830 | 7,900 | -10 | -0.1% | 68,600 |
| 2025/07/29 | 7,640 | 7,950 | 7,640 | 7,910 | +250 | +3.3% | 79,100 |
| 2025/07/28 | 7,730 | 7,800 | 7,650 | 7,660 | -110 | -1.4% | 53,700 |
| 2025/07/25 | 7,480 | 7,830 | 7,440 | 7,770 | +340 | +4.6% | 116,300 |
| 2025/07/24 | 7,260 | 7,450 | 7,250 | 7,430 | +210 | +2.9% | 73,600 |
| 2025/07/23 | 7,270 | 7,300 | 7,120 | 7,220 | -10 | -0.1% | 50,300 |
| 2025/07/22 | 7,170 | 7,290 | 7,160 | 7,230 | +50 | +0.7% | 39,600 |
| 2025/07/18 | 7,200 | 7,200 | 7,120 | 7,180 | -30 | -0.4% | 40,000 |
| 2025/07/17 | 7,220 | 7,230 | 7,170 | 7,210 | -90 | -1.2% | 48,500 |
| 2025/07/16 | 7,300 | 7,540 | 7,260 | 7,300 | ±0 | ±0% | 131,200 |
| 2025/07/15 | 7,230 | 7,330 | 7,230 | 7,300 | +90 | +1.2% | 91,700 |
| 2025/07/14 | 7,160 | 7,210 | 7,130 | 7,210 | +40 | +0.6% | 41,500 |
| 2025/07/11 | 7,200 | 7,290 | 7,170 | 7,170 | -30 | -0.4% | 49,900 |
| 2025/07/10 | 7,230 | 7,280 | 7,160 | 7,200 | -80 | -1.1% | 60,600 |
| 2025/07/09 | 7,290 | 7,320 | 7,200 | 7,280 | ±0 | ±0% | 41,700 |
| 2025/07/08 | 7,260 | 7,320 | 7,200 | 7,280 | +20 | +0.3% | 51,900 |
| 2025/07/07 | 7,310 | 7,310 | 7,180 | 7,260 | -60 | -0.8% | 35,200 |
| 2025/07/04 | 7,380 | 7,380 | 7,270 | 7,320 | -30 | -0.4% | 33,400 |
| 2025/07/03 | 7,440 | 7,510 | 7,320 | 7,350 | -70 | -0.9% | 37,400 |
| 2025/07/02 | 7,430 | 7,500 | 7,370 | 7,420 | ±0 | ±0% | 25,800 |
| 2025/07/01 | 7,450 | 7,490 | 7,370 | 7,420 | -50 | -0.7% | 45,400 |
| 2025/06/30 | 7,540 | 7,590 | 7,470 | 7,470 | -40 | -0.5% | 44,400 |
| 2025/06/27 | 7,500 | 7,540 | 7,440 | 7,510 | +10 | +0.1% | 44,200 |
| 2025/06/26 | 7,490 | 7,540 | 7,450 | 7,500 | +40 | +0.5% | 24,300 |
| 2025/06/25 | 7,440 | 7,540 | 7,400 | 7,460 | -30 | -0.4% | 38,500 |
| 2025/06/24 | 7,570 | 7,570 | 7,400 | 7,490 | +60 | +0.8% | 32,600 |
| 2025/06/23 | 7,410 | 7,480 | 7,300 | 7,430 | -30 | -0.4% | 44,500 |
| 2025/06/20 | 7,480 | 7,540 | 7,440 | 7,460 | -40 | -0.5% | 76,000 |
| 2025/06/19 | 7,500 | 7,520 | 7,430 | 7,500 | +10 | +0.1% | 24,000 |
| 2025/06/18 | 7,630 | 7,640 | 7,470 | 7,490 | -160 | -2.1% | 41,100 |
| 2025/06/17 | 7,500 | 7,690 | 7,500 | 7,650 | +170 | +2.3% | 64,800 |
1～
50
件表示中 / 3771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 | 768,000円 | -4.4% | -19.4% | 3.67% | 13.47倍 | 1.07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 |
| 帝 人 | 127,300円 | -14.5% | - | 3.93% | 20.46倍 | 0.57倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 306,000円 | +0.2% | +2.7% | 2.48% | 12.58倍 | 1.26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 |
| グンゼ | 379,000円 | +2.1% | +1.5% | 5.70% | 43.98倍 | 1.03倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ホギメディ | 527,000円 | +6.8% | +21.5% | 1.80% | 37.63倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
