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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,941 | 1,942 | 1,900 | 1,907 | -13 | -0.7% | 14,000 |
2022/01/14 | 1,907 | 1,926 | 1,893 | 1,920 | +13 | +0.7% | 21,900 |
2022/01/13 | 1,926 | 1,939 | 1,907 | 1,907 | -37 | -1.9% | 13,300 |
2022/01/12 | 1,921 | 1,955 | 1,921 | 1,944 | +15 | +0.8% | 22,800 |
2022/01/11 | 1,915 | 1,934 | 1,905 | 1,929 | +3 | +0.2% | 15,000 |
2022/01/07 | 1,937 | 1,966 | 1,923 | 1,926 | -1 | -0.1% | 18,500 |
2022/01/06 | 1,967 | 1,976 | 1,927 | 1,927 | -63 | -3.2% | 20,300 |
2022/01/05 | 1,986 | 2,010 | 1,985 | 1,990 | +2 | +0.1% | 23,600 |
2022/01/04 | 1,973 | 1,994 | 1,941 | 1,988 | +31 | +1.6% | 16,700 |
2021/12/30 | 1,946 | 1,978 | 1,946 | 1,957 | -12 | -0.6% | 14,300 |
2021/12/29 | 1,936 | 1,972 | 1,934 | 1,969 | +24 | +1.2% | 15,300 |
2021/12/28 | 1,933 | 1,945 | 1,927 | 1,945 | +12 | +0.6% | 19,300 |
2021/12/27 | 1,931 | 1,946 | 1,915 | 1,933 | -2 | -0.1% | 26,800 |
2021/12/24 | 1,957 | 1,957 | 1,921 | 1,935 | -5 | -0.3% | 17,100 |
2021/12/23 | 1,960 | 1,960 | 1,935 | 1,940 | -10 | -0.5% | 9,200 |
2021/12/22 | 1,982 | 1,982 | 1,946 | 1,950 | -32 | -1.6% | 18,700 |
2021/12/21 | 1,990 | 2,000 | 1,961 | 1,982 | +26 | +1.3% | 18,900 |
2021/12/20 | 1,987 | 1,994 | 1,956 | 1,956 | -75 | -3.7% | 30,100 |
2021/12/17 | 1,996 | 2,032 | 1,987 | 2,031 | +31 | +1.6% | 65,700 |
2021/12/16 | 1,970 | 2,002 | 1,970 | 2,000 | +35 | +1.8% | 29,100 |
2021/12/15 | 1,945 | 1,974 | 1,908 | 1,965 | +11 | +0.6% | 14,500 |
2021/12/14 | 1,956 | 1,961 | 1,943 | 1,954 | +8 | +0.4% | 11,300 |
2021/12/13 | 1,978 | 1,978 | 1,940 | 1,946 | -28 | -1.4% | 11,700 |
2021/12/10 | 1,969 | 1,983 | 1,951 | 1,974 | +8 | +0.4% | 30,400 |
2021/12/09 | 1,965 | 1,970 | 1,936 | 1,966 | +5 | +0.3% | 28,200 |
2021/12/08 | 1,954 | 1,961 | 1,927 | 1,961 | +24 | +1.2% | 30,800 |
2021/12/07 | 1,900 | 1,943 | 1,900 | 1,937 | +45 | +2.4% | 20,600 |
2021/12/06 | 1,880 | 1,904 | 1,880 | 1,892 | +12 | +0.6% | 20,800 |
2021/12/03 | 1,839 | 1,880 | 1,839 | 1,880 | +34 | +1.8% | 29,900 |
2021/12/02 | 1,847 | 1,885 | 1,828 | 1,846 | -1 | -0.1% | 32,300 |
2021/12/01 | 1,820 | 1,892 | 1,816 | 1,847 | +25 | +1.4% | 36,200 |
2021/11/30 | 1,853 | 1,872 | 1,821 | 1,822 | +1 | +0.1% | 27,900 |
2021/11/29 | 1,880 | 1,880 | 1,821 | 1,821 | -74 | -3.9% | 34,500 |
2021/11/26 | 1,908 | 1,908 | 1,882 | 1,895 | -8 | -0.4% | 19,800 |
2021/11/25 | 1,917 | 1,917 | 1,890 | 1,903 | +23 | +1.2% | 14,700 |
2021/11/24 | 1,896 | 1,905 | 1,879 | 1,880 | -11 | -0.6% | 16,800 |
2021/11/22 | 1,900 | 1,900 | 1,879 | 1,891 | -8 | -0.4% | 12,800 |
2021/11/19 | 1,912 | 1,912 | 1,888 | 1,899 | -13 | -0.7% | 16,100 |
2021/11/18 | 1,915 | 1,928 | 1,912 | 1,912 | -3 | -0.2% | 11,600 |
2021/11/17 | 1,940 | 1,955 | 1,915 | 1,915 | -25 | -1.3% | 14,300 |
2021/11/16 | 1,931 | 1,960 | 1,928 | 1,940 | +16 | +0.8% | 13,600 |
2021/11/15 | 1,964 | 1,965 | 1,920 | 1,924 | -21 | -1.1% | 14,600 |
2021/11/12 | 1,899 | 1,945 | 1,898 | 1,945 | +54 | +2.9% | 24,500 |
2021/11/11 | 1,948 | 1,976 | 1,881 | 1,891 | -48 | -2.5% | 34,000 |
2021/11/10 | 1,890 | 1,951 | 1,868 | 1,939 | +59 | +3.1% | 50,300 |
2021/11/09 | 1,905 | 1,906 | 1,880 | 1,880 | -25 | -1.3% | 17,800 |
2021/11/08 | 1,919 | 1,923 | 1,903 | 1,905 | +10 | +0.5% | 12,200 |
2021/11/05 | 1,972 | 1,972 | 1,893 | 1,895 | -110 | -5.5% | 29,300 |
2021/11/04 | 1,935 | 2,005 | 1,922 | 2,005 | +91 | +4.8% | 44,000 |
2021/11/02 | 1,927 | 1,930 | 1,910 | 1,914 | -16 | -0.8% | 13,100 |
701~
750
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