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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,845 | 1,878 | 1,834 | 1,870 | +25 | +1.4% | 64,200 |
2021/05/17 | 1,904 | 1,906 | 1,836 | 1,845 | -32 | -1.7% | 80,900 |
2021/05/14 | 1,881 | 1,909 | 1,868 | 1,877 | +14 | +0.8% | 119,900 |
2021/05/13 | 1,895 | 1,912 | 1,860 | 1,863 | -67 | -3.5% | 119,500 |
2021/05/12 | 1,855 | 1,978 | 1,773 | 1,930 | +66 | +3.5% | 270,300 |
2021/05/11 | 1,876 | 1,881 | 1,860 | 1,864 | -26 | -1.4% | 41,300 |
2021/05/10 | 1,867 | 1,891 | 1,859 | 1,890 | +28 | +1.5% | 31,100 |
2021/05/07 | 1,837 | 1,867 | 1,837 | 1,862 | +19 | +1% | 21,100 |
2021/05/06 | 1,818 | 1,857 | 1,818 | 1,843 | +30 | +1.7% | 39,600 |
2021/04/30 | 1,821 | 1,835 | 1,813 | 1,813 | -11 | -0.6% | 41,600 |
2021/04/28 | 1,840 | 1,848 | 1,823 | 1,824 | -16 | -0.9% | 40,700 |
2021/04/27 | 1,844 | 1,857 | 1,837 | 1,840 | -4 | -0.2% | 30,300 |
2021/04/26 | 1,869 | 1,874 | 1,834 | 1,844 | -11 | -0.6% | 32,200 |
2021/04/23 | 1,849 | 1,867 | 1,849 | 1,855 | -2 | -0.1% | 15,800 |
2021/04/22 | 1,855 | 1,876 | 1,846 | 1,857 | +16 | +0.9% | 23,800 |
2021/04/21 | 1,870 | 1,872 | 1,826 | 1,841 | -51 | -2.7% | 47,700 |
2021/04/20 | 1,911 | 1,918 | 1,888 | 1,892 | -28 | -1.5% | 35,700 |
2021/04/19 | 1,895 | 1,922 | 1,887 | 1,920 | +24 | +1.3% | 39,400 |
2021/04/16 | 1,873 | 1,896 | 1,872 | 1,896 | +35 | +1.9% | 37,900 |
2021/04/15 | 1,841 | 1,875 | 1,841 | 1,861 | +24 | +1.3% | 48,900 |
2021/04/14 | 1,854 | 1,854 | 1,826 | 1,837 | -23 | -1.2% | 52,400 |
2021/04/13 | 1,869 | 1,887 | 1,860 | 1,860 | -9 | -0.5% | 35,300 |
2021/04/12 | 1,882 | 1,882 | 1,863 | 1,869 | +9 | +0.5% | 30,300 |
2021/04/09 | 1,881 | 1,886 | 1,860 | 1,860 | -15 | -0.8% | 35,600 |
2021/04/08 | 1,918 | 1,918 | 1,864 | 1,875 | -55 | -2.8% | 52,800 |
2021/04/07 | 1,902 | 1,930 | 1,896 | 1,930 | +32 | +1.7% | 26,200 |
2021/04/06 | 1,934 | 1,934 | 1,880 | 1,898 | -36 | -1.9% | 34,500 |
2021/04/05 | 1,929 | 1,945 | 1,916 | 1,934 | +15 | +0.8% | 26,300 |
2021/04/02 | 1,939 | 1,939 | 1,905 | 1,919 | +10 | +0.5% | 27,400 |
2021/04/01 | 1,938 | 1,958 | 1,903 | 1,909 | -9 | -0.5% | 38,500 |
2021/03/31 | 1,943 | 1,965 | 1,918 | 1,918 | -45 | -2.3% | 55,600 |
2021/03/30 | 1,900 | 1,973 | 1,890 | 1,963 | -77 | -3.8% | 154,900 |
2021/03/29 | 2,055 | 2,062 | 2,020 | 2,040 | +1 | ±0% | 75,300 |
2021/03/26 | 2,036 | 2,053 | 2,023 | 2,039 | +34 | +1.7% | 45,700 |
2021/03/25 | 1,999 | 2,020 | 1,978 | 2,005 | +6 | +0.3% | 63,500 |
2021/03/24 | 2,030 | 2,056 | 1,983 | 1,999 | -32 | -1.6% | 44,800 |
2021/03/23 | 2,085 | 2,085 | 2,031 | 2,031 | -38 | -1.8% | 35,800 |
2021/03/22 | 2,085 | 2,098 | 2,048 | 2,069 | -33 | -1.6% | 47,200 |
2021/03/19 | 2,070 | 2,117 | 2,069 | 2,102 | +47 | +2.3% | 163,500 |
2021/03/18 | 2,065 | 2,065 | 2,015 | 2,055 | -9 | -0.4% | 45,700 |
2021/03/17 | 2,057 | 2,064 | 2,046 | 2,064 | +8 | +0.4% | 32,000 |
2021/03/16 | 2,012 | 2,057 | 2,006 | 2,056 | +53 | +2.6% | 65,600 |
2021/03/15 | 1,970 | 2,004 | 1,962 | 2,003 | +51 | +2.6% | 73,500 |
2021/03/12 | 1,945 | 1,955 | 1,926 | 1,952 | -7 | -0.4% | 43,500 |
2021/03/11 | 1,967 | 1,989 | 1,951 | 1,959 | +1 | +0.1% | 40,600 |
2021/03/10 | 1,964 | 1,967 | 1,942 | 1,958 | -7 | -0.4% | 29,100 |
2021/03/09 | 1,954 | 1,969 | 1,945 | 1,965 | +26 | +1.3% | 69,500 |
2021/03/08 | 1,950 | 1,956 | 1,929 | 1,939 | +5 | +0.3% | 39,400 |
2021/03/05 | 1,930 | 1,934 | 1,895 | 1,934 | +7 | +0.4% | 42,700 |
2021/03/04 | 1,911 | 1,928 | 1,901 | 1,927 | -7 | -0.4% | 43,300 |
851~
900
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