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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,888 | 1,942 | 1,884 | 1,934 | +46 | +2.4% | 74,700 |
2021/03/02 | 1,907 | 1,907 | 1,879 | 1,888 | -30 | -1.6% | 45,400 |
2021/03/01 | 1,892 | 1,918 | 1,877 | 1,918 | +63 | +3.4% | 57,200 |
2021/02/26 | 1,895 | 1,895 | 1,855 | 1,855 | -41 | -2.2% | 57,500 |
2021/02/25 | 1,897 | 1,914 | 1,895 | 1,896 | +3 | +0.2% | 41,200 |
2021/02/24 | 1,920 | 1,924 | 1,893 | 1,893 | -27 | -1.4% | 37,400 |
2021/02/22 | 1,920 | 1,946 | 1,920 | 1,920 | +22 | +1.2% | 48,400 |
2021/02/19 | 1,889 | 1,905 | 1,884 | 1,898 | -3 | -0.2% | 31,900 |
2021/02/18 | 1,903 | 1,909 | 1,891 | 1,901 | -2 | -0.1% | 46,400 |
2021/02/17 | 1,901 | 1,917 | 1,901 | 1,903 | -5 | -0.3% | 28,000 |
2021/02/16 | 1,919 | 1,920 | 1,900 | 1,908 | -7 | -0.4% | 30,000 |
2021/02/15 | 1,913 | 1,917 | 1,889 | 1,915 | +24 | +1.3% | 39,800 |
2021/02/12 | 1,920 | 1,920 | 1,890 | 1,891 | -26 | -1.4% | 50,100 |
2021/02/10 | 1,936 | 1,945 | 1,905 | 1,917 | ±0 | ±0% | 43,000 |
2021/02/09 | 1,931 | 1,940 | 1,901 | 1,917 | -28 | -1.4% | 37,100 |
2021/02/08 | 1,858 | 1,945 | 1,855 | 1,945 | +87 | +4.7% | 98,400 |
2021/02/05 | 1,856 | 1,886 | 1,841 | 1,858 | +10 | +0.5% | 119,600 |
2021/02/04 | 1,833 | 1,860 | 1,826 | 1,848 | +6 | +0.3% | 56,700 |
2021/02/03 | 1,810 | 1,843 | 1,805 | 1,842 | +25 | +1.4% | 45,600 |
2021/02/02 | 1,796 | 1,817 | 1,796 | 1,817 | +26 | +1.5% | 31,800 |
2021/02/01 | 1,798 | 1,814 | 1,790 | 1,791 | -7 | -0.4% | 54,200 |
2021/01/29 | 1,831 | 1,831 | 1,798 | 1,798 | -35 | -1.9% | 63,300 |
2021/01/28 | 1,821 | 1,842 | 1,810 | 1,833 | ±0 | ±0% | 101,600 |
2021/01/27 | 1,836 | 1,840 | 1,820 | 1,833 | -3 | -0.2% | 45,300 |
2021/01/26 | 1,825 | 1,843 | 1,810 | 1,836 | +30 | +1.7% | 44,100 |
2021/01/25 | 1,814 | 1,818 | 1,804 | 1,806 | -12 | -0.7% | 40,800 |
2021/01/22 | 1,817 | 1,834 | 1,815 | 1,818 | -19 | -1% | 37,500 |
2021/01/21 | 1,820 | 1,845 | 1,820 | 1,837 | +15 | +0.8% | 34,300 |
2021/01/20 | 1,808 | 1,827 | 1,796 | 1,822 | +8 | +0.4% | 57,900 |
2021/01/19 | 1,829 | 1,830 | 1,812 | 1,814 | -12 | -0.7% | 40,600 |
2021/01/18 | 1,824 | 1,840 | 1,810 | 1,826 | -12 | -0.7% | 26,000 |
2021/01/15 | 1,852 | 1,853 | 1,831 | 1,838 | -17 | -0.9% | 44,000 |
2021/01/14 | 1,852 | 1,871 | 1,850 | 1,855 | -7 | -0.4% | 29,900 |
2021/01/13 | 1,860 | 1,862 | 1,843 | 1,862 | -8 | -0.4% | 37,700 |
2021/01/12 | 1,869 | 1,875 | 1,846 | 1,870 | -2 | -0.1% | 29,800 |
2021/01/08 | 1,852 | 1,877 | 1,851 | 1,872 | +26 | +1.4% | 38,000 |
901~
950
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