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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 2,176 | 2,188 | 2,136 | 2,136 | -18 | -0.8% | 34,900 |
2022/08/25 | 2,144 | 2,171 | 2,140 | 2,154 | +23 | +1.1% | 28,200 |
2022/08/24 | 2,121 | 2,139 | 2,121 | 2,131 | +23 | +1.1% | 21,600 |
2022/08/23 | 2,104 | 2,115 | 2,096 | 2,108 | -8 | -0.4% | 17,300 |
2022/08/22 | 2,091 | 2,119 | 2,088 | 2,116 | +19 | +0.9% | 21,600 |
2022/08/19 | 2,084 | 2,122 | 2,084 | 2,097 | +17 | +0.8% | 21,700 |
2022/08/18 | 2,072 | 2,083 | 2,070 | 2,080 | +8 | +0.4% | 13,200 |
2022/08/17 | 2,060 | 2,084 | 2,060 | 2,072 | +15 | +0.7% | 26,800 |
2022/08/16 | 2,060 | 2,070 | 2,052 | 2,057 | +13 | +0.6% | 19,800 |
2022/08/15 | 2,077 | 2,077 | 2,044 | 2,044 | -13 | -0.6% | 25,800 |
2022/08/12 | 2,020 | 2,084 | 2,020 | 2,057 | +49 | +2.4% | 47,700 |
2022/08/10 | 2,096 | 2,110 | 2,007 | 2,008 | -90 | -4.3% | 54,900 |
2022/08/09 | 2,064 | 2,137 | 2,001 | 2,098 | +22 | +1.1% | 116,400 |
2022/08/08 | 2,070 | 2,086 | 2,054 | 2,076 | +3 | +0.1% | 21,700 |
2022/08/05 | 2,043 | 2,078 | 2,039 | 2,073 | +30 | +1.5% | 29,000 |
2022/08/04 | 2,045 | 2,048 | 2,025 | 2,043 | +7 | +0.3% | 22,500 |
2022/08/03 | 2,051 | 2,051 | 2,020 | 2,036 | -1 | ±0% | 19,300 |
2022/08/02 | 2,053 | 2,061 | 2,022 | 2,037 | -29 | -1.4% | 28,200 |
2022/08/01 | 2,037 | 2,066 | 2,033 | 2,066 | +29 | +1.4% | 36,100 |
2022/07/29 | 2,076 | 2,076 | 2,036 | 2,037 | -49 | -2.3% | 34,000 |
2022/07/28 | 2,088 | 2,093 | 2,046 | 2,086 | -11 | -0.5% | 34,800 |
2022/07/27 | 2,112 | 2,117 | 2,093 | 2,097 | -41 | -1.9% | 28,600 |
2022/07/26 | 2,119 | 2,155 | 2,119 | 2,138 | +30 | +1.4% | 41,600 |
2022/07/25 | 2,098 | 2,119 | 2,097 | 2,108 | +23 | +1.1% | 41,500 |
2022/07/22 | 2,100 | 2,100 | 2,078 | 2,085 | -18 | -0.9% | 27,400 |
2022/07/21 | 2,084 | 2,106 | 2,081 | 2,103 | +19 | +0.9% | 31,100 |
2022/07/20 | 2,079 | 2,092 | 2,070 | 2,084 | +28 | +1.4% | 31,500 |
2022/07/19 | 2,036 | 2,058 | 2,036 | 2,056 | +21 | +1% | 21,300 |
2022/07/15 | 2,028 | 2,050 | 2,026 | 2,035 | +26 | +1.3% | 34,900 |
2022/07/14 | 2,028 | 2,028 | 1,997 | 2,009 | -26 | -1.3% | 29,700 |
2022/07/13 | 2,031 | 2,064 | 2,031 | 2,035 | +17 | +0.8% | 23,300 |
2022/07/12 | 2,063 | 2,064 | 2,016 | 2,018 | -34 | -1.7% | 25,900 |
2022/07/11 | 2,009 | 2,066 | 2,009 | 2,052 | +46 | +2.3% | 35,000 |
2022/07/08 | 2,017 | 2,049 | 2,003 | 2,006 | -10 | -0.5% | 49,900 |
2022/07/07 | 1,995 | 2,027 | 1,992 | 2,016 | +33 | +1.7% | 37,400 |
2022/07/06 | 1,982 | 2,000 | 1,968 | 1,983 | +1 | +0.1% | 35,200 |
2022/07/05 | 1,985 | 2,012 | 1,976 | 1,982 | +1 | +0.1% | 53,600 |
2022/07/04 | 1,963 | 1,988 | 1,963 | 1,981 | +29 | +1.5% | 30,500 |
2022/07/01 | 1,942 | 1,972 | 1,940 | 1,952 | +10 | +0.5% | 34,000 |
2022/06/30 | 1,953 | 1,955 | 1,925 | 1,942 | -11 | -0.6% | 26,300 |
2022/06/29 | 1,941 | 1,964 | 1,930 | 1,953 | -24 | -1.2% | 128,800 |
2022/06/28 | 1,942 | 1,982 | 1,942 | 1,977 | +27 | +1.4% | 31,300 |
2022/06/27 | 1,965 | 1,971 | 1,923 | 1,950 | +8 | +0.4% | 25,800 |
2022/06/24 | 1,999 | 1,999 | 1,935 | 1,942 | -52 | -2.6% | 31,500 |
2022/06/23 | 2,009 | 2,018 | 1,986 | 1,994 | -15 | -0.7% | 26,300 |
2022/06/22 | 2,004 | 2,011 | 1,993 | 2,009 | +7 | +0.3% | 23,000 |
2022/06/21 | 1,989 | 2,012 | 1,979 | 2,002 | +22 | +1.1% | 34,700 |
2022/06/20 | 2,011 | 2,016 | 1,965 | 1,980 | -6 | -0.3% | 31,100 |
2022/06/17 | 1,988 | 2,000 | 1,980 | 1,986 | -32 | -1.6% | 33,500 |
2022/06/16 | 2,014 | 2,049 | 2,012 | 2,018 | +30 | +1.5% | 27,900 |
551~
600
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