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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,765 | 3,780 | 3,720 | 3,745 | -20 | -0.5% | 21,000 |
| 2024/05/09 | 3,700 | 3,770 | 3,670 | 3,765 | +115 | +3.2% | 28,600 |
| 2024/05/08 | 3,675 | 3,695 | 3,645 | 3,650 | -25 | -0.7% | 26,700 |
| 2024/05/07 | 3,650 | 3,710 | 3,635 | 3,675 | +35 | +1% | 16,000 |
| 2024/05/02 | 3,680 | 3,680 | 3,625 | 3,640 | -50 | -1.4% | 21,900 |
| 2024/05/01 | 3,685 | 3,710 | 3,650 | 3,690 | -25 | -0.7% | 22,000 |
| 2024/04/30 | 3,645 | 3,755 | 3,620 | 3,715 | +70 | +1.9% | 37,900 |
| 2024/04/26 | 3,570 | 3,660 | 3,550 | 3,645 | +75 | +2.1% | 23,400 |
| 2024/04/25 | 3,590 | 3,620 | 3,560 | 3,570 | -70 | -1.9% | 27,400 |
| 2024/04/24 | 3,600 | 3,715 | 3,600 | 3,640 | +75 | +2.1% | 49,300 |
| 2024/04/23 | 3,475 | 3,570 | 3,450 | 3,565 | +90 | +2.6% | 38,300 |
| 2024/04/22 | 3,405 | 3,475 | 3,405 | 3,475 | +110 | +3.3% | 25,600 |
| 2024/04/19 | 3,435 | 3,465 | 3,345 | 3,365 | -70 | -2% | 41,000 |
| 2024/04/18 | 3,360 | 3,475 | 3,360 | 3,435 | +75 | +2.2% | 24,500 |
| 2024/04/17 | 3,400 | 3,410 | 3,300 | 3,360 | -20 | -0.6% | 28,300 |
| 2024/04/16 | 3,440 | 3,450 | 3,360 | 3,380 | -95 | -2.7% | 37,100 |
| 2024/04/15 | 3,480 | 3,515 | 3,455 | 3,475 | -10 | -0.3% | 39,200 |
| 2024/04/12 | 3,500 | 3,535 | 3,460 | 3,485 | -55 | -1.6% | 33,700 |
| 2024/04/11 | 3,600 | 3,600 | 3,505 | 3,540 | -65 | -1.8% | 22,700 |
| 2024/04/10 | 3,575 | 3,610 | 3,575 | 3,605 | +30 | +0.8% | 13,800 |
| 2024/04/09 | 3,560 | 3,585 | 3,540 | 3,575 | +30 | +0.8% | 16,900 |
| 2024/04/08 | 3,550 | 3,595 | 3,515 | 3,545 | +30 | +0.9% | 52,500 |
| 2024/04/05 | 3,340 | 3,540 | 3,305 | 3,515 | +150 | +4.5% | 73,100 |
| 2024/04/04 | 3,370 | 3,400 | 3,350 | 3,365 | +15 | +0.4% | 29,800 |
| 2024/04/03 | 3,330 | 3,400 | 3,300 | 3,350 | -40 | -1.2% | 41,000 |
| 2024/04/02 | 3,435 | 3,440 | 3,370 | 3,390 | -35 | -1% | 29,400 |
| 2024/04/01 | 3,500 | 3,510 | 3,405 | 3,425 | -75 | -2.1% | 26,700 |
| 2024/03/29 | 3,485 | 3,515 | 3,440 | 3,500 | +30 | +0.9% | 19,600 |
| 2024/03/28 | 3,540 | 3,590 | 3,440 | 3,470 | -120 | -3.3% | 33,600 |
| 2024/03/27 | 3,505 | 3,605 | 3,505 | 3,590 | +85 | +2.4% | 36,200 |
| 2024/03/26 | 3,555 | 3,590 | 3,470 | 3,505 | -100 | -2.8% | 61,500 |
| 2024/03/25 | 3,690 | 3,695 | 3,600 | 3,605 | -130 | -3.5% | 54,500 |
| 2024/03/22 | 3,715 | 3,770 | 3,715 | 3,735 | +25 | +0.7% | 52,400 |
| 2024/03/21 | 3,690 | 3,710 | 3,635 | 3,710 | +55 | +1.5% | 62,400 |
| 2024/03/19 | 3,525 | 3,670 | 3,520 | 3,655 | +130 | +3.7% | 54,500 |
| 2024/03/18 | 3,500 | 3,555 | 3,490 | 3,525 | +30 | +0.9% | 39,400 |
| 2024/03/15 | 3,450 | 3,510 | 3,400 | 3,495 | +35 | +1% | 135,100 |
| 2024/03/14 | 3,340 | 3,465 | 3,320 | 3,460 | +110 | +3.3% | 49,100 |
| 2024/03/13 | 3,310 | 3,380 | 3,310 | 3,350 | +40 | +1.2% | 35,500 |
| 2024/03/12 | 3,285 | 3,310 | 3,235 | 3,310 | +40 | +1.2% | 23,000 |
| 2024/03/11 | 3,320 | 3,320 | 3,225 | 3,270 | -60 | -1.8% | 38,500 |
| 2024/03/08 | 3,240 | 3,335 | 3,240 | 3,330 | +65 | +2% | 42,700 |
| 2024/03/07 | 3,290 | 3,310 | 3,230 | 3,265 | +15 | +0.5% | 39,500 |
| 2024/03/06 | 3,180 | 3,275 | 3,175 | 3,250 | +65 | +2% | 46,400 |
| 2024/03/05 | 3,175 | 3,215 | 3,120 | 3,185 | -15 | -0.5% | 30,700 |
| 2024/03/04 | 3,140 | 3,260 | 3,135 | 3,200 | +50 | +1.6% | 47,200 |
| 2024/03/01 | 3,160 | 3,170 | 3,115 | 3,150 | -30 | -0.9% | 29,100 |
| 2024/02/29 | 3,220 | 3,220 | 3,145 | 3,180 | -40 | -1.2% | 41,700 |
| 2024/02/28 | 3,275 | 3,290 | 3,220 | 3,220 | -55 | -1.7% | 31,900 |
| 2024/02/27 | 3,335 | 3,345 | 3,275 | 3,275 | -55 | -1.7% | 29,600 |
1～
50
件表示中 / 3452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 | 374,500円 | +0.3% | -15.2% | 2.14% | 11.67倍 | 0.61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 |
| ＴＳＩ ＨＤ | 91,500円 | +3.0% | -33.5% | 2.08% | 17.10倍 | 0.70倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。「ナノ・ユニバース」など主力。構造改革進む |
| ワールド | 211,300円 | +13.7% | - | 3.55% | 8.46倍 | 0.88倍 |
|
総合アパレル大手。ＳＣから百貨店まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
| 片 倉 | 192,200円 | +1.8% | -9.2% | 1.04% | 21.15倍 | 0.85倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向３０％目安 |
| 帝繊維 | 234,900円 | +21.3% | +26.1% | 2.13% | 19.18倍 | 0.95倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
市場注目の銘柄
チャート関連のコラム
