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 |
---|---|---|---|---|---|---|---|
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 |
2022/10/20 | 2,091 | 2,099 | 2,081 | 2,088 | -3 | -0.1% | 20,700 |
2022/10/19 | 2,076 | 2,105 | 2,076 | 2,091 | +12 | +0.6% | 20,300 |
2022/10/18 | 2,053 | 2,095 | 2,053 | 2,079 | +30 | +1.5% | 23,500 |
2022/10/17 | 2,027 | 2,066 | 2,027 | 2,049 | -5 | -0.2% | 24,000 |
2022/10/14 | 2,040 | 2,090 | 2,038 | 2,054 | +31 | +1.5% | 29,800 |
2022/10/13 | 1,997 | 2,056 | 1,997 | 2,023 | +5 | +0.2% | 32,800 |
2022/10/12 | 1,995 | 2,026 | 1,990 | 2,018 | +23 | +1.2% | 22,000 |
2022/10/11 | 2,023 | 2,032 | 1,989 | 1,995 | -69 | -3.3% | 41,100 |
2022/10/07 | 2,054 | 2,085 | 2,049 | 2,064 | -22 | -1.1% | 28,600 |
2022/10/06 | 2,061 | 2,100 | 2,060 | 2,086 | +26 | +1.3% | 43,400 |
2022/10/05 | 2,051 | 2,091 | 2,051 | 2,060 | +19 | +0.9% | 32,100 |
2022/10/04 | 2,020 | 2,071 | 2,020 | 2,041 | +61 | +3.1% | 42,900 |
2022/10/03 | 1,946 | 1,981 | 1,946 | 1,980 | +7 | +0.4% | 26,400 |
2022/09/30 | 2,020 | 2,023 | 1,970 | 1,973 | -47 | -2.3% | 21,500 |
2022/09/29 | 2,009 | 2,026 | 1,994 | 2,020 | +16 | +0.8% | 21,900 |
2022/09/28 | 1,992 | 2,009 | 1,978 | 2,004 | +10 | +0.5% | 23,600 |
2022/09/27 | 2,038 | 2,047 | 1,994 | 1,994 | -44 | -2.2% | 20,200 |
2022/09/26 | 2,108 | 2,108 | 2,023 | 2,038 | -84 | -4% | 35,900 |
2022/09/22 | 2,118 | 2,133 | 2,104 | 2,122 | -6 | -0.3% | 25,700 |
2022/09/21 | 2,168 | 2,175 | 2,127 | 2,128 | -40 | -1.8% | 27,800 |
2022/09/20 | 2,152 | 2,181 | 2,152 | 2,168 | +32 | +1.5% | 24,800 |
2022/09/16 | 2,133 | 2,158 | 2,127 | 2,136 | +3 | +0.1% | 25,600 |
2022/09/15 | 2,135 | 2,144 | 2,120 | 2,133 | +9 | +0.4% | 19,800 |
2022/09/14 | 2,138 | 2,147 | 2,121 | 2,124 | -41 | -1.9% | 27,800 |
2022/09/13 | 2,160 | 2,166 | 2,146 | 2,165 | +1 | ±0% | 17,600 |
2022/09/12 | 2,165 | 2,185 | 2,157 | 2,164 | +14 | +0.7% | 22,500 |
2022/09/09 | 2,155 | 2,169 | 2,124 | 2,150 | -5 | -0.2% | 35,000 |
2022/09/08 | 2,123 | 2,158 | 2,123 | 2,155 | +44 | +2.1% | 34,100 |
2022/09/07 | 2,116 | 2,121 | 2,095 | 2,111 | -5 | -0.2% | 20,800 |
2022/09/06 | 2,111 | 2,148 | 2,097 | 2,116 | +20 | +1% | 41,200 |
2022/09/05 | 2,081 | 2,102 | 2,074 | 2,096 | -13 | -0.6% | 21,100 |
2022/09/02 | 2,108 | 2,113 | 2,093 | 2,109 | +16 | +0.8% | 23,400 |
2022/09/01 | 2,127 | 2,127 | 2,089 | 2,093 | -35 | -1.6% | 35,400 |
2022/08/31 | 2,138 | 2,149 | 2,125 | 2,128 | -11 | -0.5% | 19,300 |
2022/08/30 | 2,109 | 2,140 | 2,103 | 2,139 | +30 | +1.4% | 19,400 |
2022/08/29 | 2,104 | 2,127 | 2,068 | 2,109 | -27 | -1.3% | 30,900 |
501~
550
件表示中 / 3586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 | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 | 277,000円 | +9.9% | +4.8% | 2.17% | 13.09倍 | 1.16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 |
ホギメディ | 460,500円 | +4.5% | +13.1% | 1.74% | 30.00倍 | 1.31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 |
ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 | 516,000円 | +5.4% | +32.9% | 3.04% | 11.38倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム