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 |
---|---|---|---|---|---|---|---|
2023/01/04 | 2,166 | 2,166 | 2,126 | 2,129 | -37 | -1.7% | 17,700 |
2022/12/30 | 2,185 | 2,202 | 2,166 | 2,166 | -2 | -0.1% | 10,700 |
2022/12/29 | 2,142 | 2,168 | 2,136 | 2,168 | +8 | +0.4% | 21,700 |
2022/12/28 | 2,149 | 2,164 | 2,135 | 2,160 | +2 | +0.1% | 12,500 |
2022/12/27 | 2,143 | 2,161 | 2,139 | 2,158 | +21 | +1% | 8,400 |
2022/12/26 | 2,118 | 2,144 | 2,118 | 2,137 | +10 | +0.5% | 10,000 |
2022/12/23 | 2,136 | 2,145 | 2,110 | 2,127 | -5 | -0.2% | 23,400 |
2022/12/22 | 2,120 | 2,146 | 2,114 | 2,132 | +10 | +0.5% | 25,200 |
2022/12/21 | 2,147 | 2,163 | 2,122 | 2,122 | -48 | -2.2% | 32,300 |
2022/12/20 | 2,192 | 2,221 | 2,151 | 2,170 | -15 | -0.7% | 27,200 |
2022/12/19 | 2,183 | 2,213 | 2,183 | 2,185 | -20 | -0.9% | 13,000 |
2022/12/16 | 2,235 | 2,244 | 2,201 | 2,205 | -40 | -1.8% | 38,400 |
2022/12/15 | 2,233 | 2,245 | 2,224 | 2,245 | +39 | +1.8% | 21,300 |
2022/12/14 | 2,219 | 2,226 | 2,197 | 2,206 | -13 | -0.6% | 25,900 |
2022/12/13 | 2,218 | 2,233 | 2,215 | 2,219 | +15 | +0.7% | 15,000 |
2022/12/12 | 2,185 | 2,207 | 2,185 | 2,204 | +1 | ±0% | 14,800 |
2022/12/09 | 2,199 | 2,220 | 2,186 | 2,203 | +21 | +1% | 42,100 |
2022/12/08 | 2,186 | 2,186 | 2,160 | 2,182 | -8 | -0.4% | 33,500 |
2022/12/07 | 2,154 | 2,198 | 2,154 | 2,190 | +36 | +1.7% | 34,300 |
2022/12/06 | 2,130 | 2,159 | 2,126 | 2,154 | +10 | +0.5% | 19,800 |
2022/12/05 | 2,150 | 2,155 | 2,110 | 2,144 | -4 | -0.2% | 34,300 |
2022/12/02 | 2,174 | 2,174 | 2,141 | 2,148 | -38 | -1.7% | 32,800 |
2022/12/01 | 2,185 | 2,207 | 2,180 | 2,186 | +7 | +0.3% | 26,400 |
2022/11/30 | 2,194 | 2,211 | 2,176 | 2,179 | -16 | -0.7% | 29,700 |
2022/11/29 | 2,196 | 2,214 | 2,167 | 2,195 | -23 | -1% | 30,300 |
2022/11/28 | 2,213 | 2,233 | 2,185 | 2,218 | +15 | +0.7% | 34,800 |
2022/11/25 | 2,190 | 2,215 | 2,174 | 2,203 | +24 | +1.1% | 33,900 |
2022/11/24 | 2,169 | 2,186 | 2,161 | 2,179 | +9 | +0.4% | 48,600 |
2022/11/22 | 2,125 | 2,175 | 2,121 | 2,170 | +45 | +2.1% | 38,900 |
2022/11/21 | 2,098 | 2,125 | 2,098 | 2,125 | +27 | +1.3% | 24,100 |
2022/11/18 | 2,085 | 2,108 | 2,074 | 2,098 | +13 | +0.6% | 46,900 |
2022/11/17 | 2,050 | 2,085 | 2,050 | 2,085 | +36 | +1.8% | 21,200 |
2022/11/16 | 2,035 | 2,064 | 2,035 | 2,049 | +7 | +0.3% | 28,000 |
2022/11/15 | 2,028 | 2,052 | 2,028 | 2,042 | +29 | +1.4% | 30,900 |
2022/11/14 | 2,020 | 2,031 | 1,998 | 2,013 | -18 | -0.9% | 27,200 |
2022/11/11 | 2,139 | 2,149 | 2,002 | 2,031 | -58 | -2.8% | 58,300 |
2022/11/10 | 2,088 | 2,163 | 2,058 | 2,089 | +1 | ±0% | 118,500 |
2022/11/09 | 2,100 | 2,105 | 2,081 | 2,088 | +6 | +0.3% | 24,000 |
2022/11/08 | 2,070 | 2,098 | 2,063 | 2,082 | +13 | +0.6% | 24,100 |
2022/11/07 | 2,084 | 2,105 | 2,060 | 2,069 | -2 | -0.1% | 37,800 |
2022/11/04 | 2,065 | 2,086 | 2,065 | 2,071 | -13 | -0.6% | 42,800 |
2022/11/02 | 2,088 | 2,110 | 2,067 | 2,084 | +4 | +0.2% | 76,800 |
2022/11/01 | 2,072 | 2,114 | 2,072 | 2,080 | -3 | -0.1% | 30,000 |
2022/10/31 | 2,094 | 2,132 | 2,070 | 2,083 | +4 | +0.2% | 42,600 |
2022/10/28 | 2,106 | 2,143 | 2,056 | 2,079 | -60 | -2.8% | 100,000 |
2022/10/27 | 2,124 | 2,149 | 2,122 | 2,139 | +9 | +0.4% | 21,800 |
2022/10/26 | 2,136 | 2,140 | 2,122 | 2,130 | +12 | +0.6% | 29,000 |
2022/10/25 | 2,113 | 2,130 | 2,109 | 2,118 | +34 | +1.6% | 25,000 |
2022/10/24 | 2,104 | 2,122 | 2,080 | 2,084 | +21 | +1% | 22,000 |
2022/10/21 | 2,067 | 2,083 | 2,052 | 2,063 | -25 | -1.2% | 19,400 |
451~
500
件表示中 / 3572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 | 458,000円 | +1.8% | +6.0% | 2.62% | 10.71倍 | 0.69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 |
ニッケ | 126,200円 | -2.2% | -0.3% | 2.85% | 11.30倍 | 0.73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 |
グンゼ | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 |
東洋紡 | 96,400円 | +5.0% | +65.2% | 4.15% | 32.69倍 | 0.43倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
オンワードHD | 51,500円 | +10.7% | +20.5% | 4.66% | 8.47倍 | 0.86倍 |
|
アパレルメーカー大手。「23区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
市場注目の銘柄
チャート関連のコラム