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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,928 | 1,930 | 1,894 | 1,930 | +37 | +2% | 24,400 |
2021/10/29 | 1,855 | 1,893 | 1,855 | 1,893 | +43 | +2.3% | 18,000 |
2021/10/28 | 1,879 | 1,879 | 1,850 | 1,850 | -30 | -1.6% | 41,300 |
2021/10/27 | 1,904 | 1,904 | 1,880 | 1,880 | -11 | -0.6% | 12,100 |
2021/10/26 | 1,915 | 1,915 | 1,888 | 1,891 | +11 | +0.6% | 9,800 |
2021/10/25 | 1,881 | 1,894 | 1,880 | 1,880 | -1 | -0.1% | 13,200 |
2021/10/22 | 1,881 | 1,887 | 1,872 | 1,881 | -3 | -0.2% | 13,400 |
2021/10/21 | 1,899 | 1,900 | 1,884 | 1,884 | -21 | -1.1% | 9,700 |
2021/10/20 | 1,925 | 1,927 | 1,903 | 1,905 | -18 | -0.9% | 8,200 |
2021/10/19 | 1,928 | 1,928 | 1,907 | 1,923 | ±0 | ±0% | 12,400 |
2021/10/18 | 1,910 | 1,924 | 1,900 | 1,923 | +13 | +0.7% | 15,500 |
2021/10/15 | 1,904 | 1,914 | 1,883 | 1,910 | +28 | +1.5% | 17,600 |
2021/10/14 | 1,890 | 1,893 | 1,871 | 1,882 | -12 | -0.6% | 22,000 |
2021/10/13 | 1,900 | 1,905 | 1,888 | 1,894 | -11 | -0.6% | 19,300 |
2021/10/12 | 1,920 | 1,925 | 1,900 | 1,905 | -31 | -1.6% | 17,700 |
2021/10/11 | 1,918 | 1,936 | 1,915 | 1,936 | +18 | +0.9% | 14,300 |
2021/10/08 | 1,927 | 1,940 | 1,915 | 1,918 | +2 | +0.1% | 16,200 |
2021/10/07 | 1,924 | 1,936 | 1,910 | 1,916 | -8 | -0.4% | 20,100 |
2021/10/06 | 1,941 | 1,967 | 1,915 | 1,924 | -6 | -0.3% | 27,100 |
2021/10/05 | 1,960 | 1,975 | 1,921 | 1,930 | -41 | -2.1% | 45,100 |
2021/10/04 | 2,020 | 2,020 | 1,963 | 1,971 | -11 | -0.6% | 43,800 |
2021/10/01 | 2,030 | 2,043 | 1,967 | 1,982 | -78 | -3.8% | 66,900 |
2021/09/30 | 2,067 | 2,084 | 2,056 | 2,060 | -15 | -0.7% | 45,000 |
2021/09/29 | 2,032 | 2,075 | 2,032 | 2,075 | +3 | +0.1% | 52,000 |
2021/09/28 | 2,056 | 2,076 | 2,041 | 2,072 | +16 | +0.8% | 122,100 |
2021/09/27 | 2,075 | 2,111 | 2,055 | 2,056 | +10 | +0.5% | 66,300 |
2021/09/24 | 2,080 | 2,080 | 2,043 | 2,046 | +22 | +1.1% | 50,200 |
2021/09/22 | 2,027 | 2,051 | 2,021 | 2,024 | -13 | -0.6% | 35,100 |
2021/09/21 | 2,015 | 2,064 | 2,008 | 2,037 | -28 | -1.4% | 40,100 |
2021/09/17 | 2,061 | 2,070 | 2,041 | 2,065 | +4 | +0.2% | 51,900 |
2021/09/16 | 2,070 | 2,076 | 2,048 | 2,061 | -6 | -0.3% | 42,000 |
2021/09/15 | 2,070 | 2,070 | 2,022 | 2,067 | -7 | -0.3% | 36,300 |
2021/09/14 | 2,052 | 2,074 | 2,045 | 2,074 | +22 | +1.1% | 53,000 |
2021/09/13 | 2,030 | 2,052 | 2,018 | 2,052 | +20 | +1% | 33,500 |
2021/09/10 | 2,002 | 2,032 | 1,994 | 2,032 | +33 | +1.7% | 49,700 |
2021/09/09 | 2,011 | 2,023 | 1,991 | 1,999 | -12 | -0.6% | 40,400 |
2021/09/08 | 2,005 | 2,019 | 1,995 | 2,011 | +13 | +0.7% | 37,700 |
2021/09/07 | 1,990 | 2,018 | 1,980 | 1,998 | +14 | +0.7% | 42,600 |
2021/09/06 | 1,975 | 1,985 | 1,971 | 1,984 | +14 | +0.7% | 24,600 |
2021/09/03 | 1,947 | 1,975 | 1,944 | 1,970 | +30 | +1.5% | 32,800 |
2021/09/02 | 1,952 | 1,956 | 1,927 | 1,940 | -12 | -0.6% | 37,000 |
2021/09/01 | 1,955 | 1,980 | 1,952 | 1,952 | +4 | +0.2% | 29,500 |
2021/08/31 | 1,973 | 1,979 | 1,948 | 1,948 | -19 | -1% | 31,600 |
2021/08/30 | 1,945 | 1,969 | 1,934 | 1,967 | +22 | +1.1% | 30,200 |
2021/08/27 | 1,955 | 1,955 | 1,938 | 1,945 | -10 | -0.5% | 11,700 |
2021/08/26 | 1,955 | 1,961 | 1,926 | 1,955 | +17 | +0.9% | 20,700 |
2021/08/25 | 1,952 | 1,952 | 1,934 | 1,938 | +6 | +0.3% | 23,100 |
2021/08/24 | 1,923 | 1,950 | 1,918 | 1,932 | +9 | +0.5% | 24,300 |
2021/08/23 | 1,907 | 1,944 | 1,899 | 1,923 | +41 | +2.2% | 28,700 |
2021/08/20 | 1,917 | 1,917 | 1,877 | 1,882 | -36 | -1.9% | 42,900 |
751~
800
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