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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 1,954 | 1,955 | 1,918 | 1,918 | -43 | -2.2% | 20,400 |
2021/08/18 | 1,958 | 1,976 | 1,951 | 1,961 | +4 | +0.2% | 16,200 |
2021/08/17 | 1,990 | 1,990 | 1,957 | 1,957 | -2 | -0.1% | 25,500 |
2021/08/16 | 1,990 | 1,990 | 1,954 | 1,959 | -22 | -1.1% | 23,500 |
2021/08/13 | 1,977 | 1,989 | 1,963 | 1,981 | +4 | +0.2% | 17,700 |
2021/08/12 | 1,995 | 2,010 | 1,977 | 1,977 | -18 | -0.9% | 22,400 |
2021/08/11 | 1,962 | 1,997 | 1,962 | 1,995 | +33 | +1.7% | 30,600 |
2021/08/10 | 1,986 | 2,000 | 1,934 | 1,962 | -32 | -1.6% | 90,500 |
2021/08/06 | 1,992 | 2,001 | 1,978 | 1,994 | +3 | +0.2% | 17,600 |
2021/08/05 | 1,985 | 2,003 | 1,983 | 1,991 | -2 | -0.1% | 22,600 |
2021/08/04 | 1,980 | 2,001 | 1,980 | 1,993 | -17 | -0.8% | 19,100 |
2021/08/03 | 2,009 | 2,010 | 1,993 | 2,010 | +1 | ±0% | 17,000 |
2021/08/02 | 1,976 | 2,009 | 1,962 | 2,009 | +70 | +3.6% | 34,700 |
2021/07/30 | 1,980 | 1,989 | 1,939 | 1,939 | -58 | -2.9% | 35,200 |
751~
800
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