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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,905 | 1,907 | 1,861 | 1,864 | -32 | -1.7% | 35,300 |
2020/12/15 | 1,900 | 1,907 | 1,885 | 1,896 | +3 | +0.2% | 48,800 |
2020/12/14 | 1,875 | 1,905 | 1,875 | 1,893 | +10 | +0.5% | 37,700 |
2020/12/11 | 1,883 | 1,889 | 1,868 | 1,883 | +5 | +0.3% | 33,300 |
2020/12/10 | 1,868 | 1,890 | 1,866 | 1,878 | +3 | +0.2% | 41,000 |
2020/12/09 | 1,856 | 1,882 | 1,855 | 1,875 | +13 | +0.7% | 25,800 |
2020/12/08 | 1,867 | 1,880 | 1,851 | 1,862 | -5 | -0.3% | 36,800 |
2020/12/07 | 1,894 | 1,894 | 1,867 | 1,867 | -5 | -0.3% | 31,300 |
2020/12/04 | 1,869 | 1,883 | 1,869 | 1,872 | -16 | -0.8% | 20,900 |
2020/12/03 | 1,866 | 1,893 | 1,859 | 1,888 | +29 | +1.6% | 34,300 |
2020/12/02 | 1,880 | 1,883 | 1,853 | 1,859 | -11 | -0.6% | 40,700 |
2020/12/01 | 1,853 | 1,876 | 1,844 | 1,870 | +28 | +1.5% | 44,600 |
2020/11/30 | 1,917 | 1,920 | 1,842 | 1,842 | -74 | -3.9% | 73,500 |
2020/11/27 | 1,900 | 1,928 | 1,898 | 1,916 | +18 | +0.9% | 47,600 |
2020/11/26 | 1,903 | 1,903 | 1,876 | 1,898 | +6 | +0.3% | 32,600 |
2020/11/25 | 1,909 | 1,923 | 1,886 | 1,892 | +15 | +0.8% | 45,900 |
2020/11/24 | 1,939 | 1,939 | 1,874 | 1,877 | -22 | -1.2% | 52,500 |
2020/11/20 | 1,854 | 1,901 | 1,840 | 1,899 | +45 | +2.4% | 67,600 |
2020/11/19 | 1,868 | 1,895 | 1,845 | 1,854 | -12 | -0.6% | 89,600 |
2020/11/18 | 1,865 | 1,866 | 1,818 | 1,866 | +4 | +0.2% | 83,200 |
2020/11/17 | 1,816 | 1,866 | 1,795 | 1,862 | +44 | +2.4% | 77,900 |
2020/11/16 | 1,838 | 1,838 | 1,794 | 1,818 | +5 | +0.3% | 68,600 |
2020/11/13 | 1,841 | 1,841 | 1,805 | 1,813 | -34 | -1.8% | 69,200 |
2020/11/12 | 1,868 | 1,868 | 1,838 | 1,847 | -22 | -1.2% | 51,100 |
2020/11/11 | 1,892 | 1,893 | 1,844 | 1,869 | +3 | +0.2% | 65,100 |
2020/11/10 | 1,899 | 1,946 | 1,840 | 1,866 | +17 | +0.9% | 89,200 |
2020/11/09 | 1,878 | 1,889 | 1,836 | 1,849 | -18 | -1% | 69,500 |
2020/11/06 | 1,865 | 1,870 | 1,835 | 1,867 | +9 | +0.5% | 51,400 |
2020/11/05 | 1,888 | 1,890 | 1,852 | 1,858 | -29 | -1.5% | 81,300 |
2020/11/04 | 1,900 | 1,909 | 1,872 | 1,887 | -8 | -0.4% | 49,200 |
2020/11/02 | 1,887 | 1,913 | 1,864 | 1,895 | +20 | +1.1% | 27,400 |
2020/10/30 | 1,919 | 1,919 | 1,852 | 1,875 | -58 | -3% | 50,700 |
2020/10/29 | 1,896 | 1,953 | 1,885 | 1,933 | +33 | +1.7% | 31,700 |
2020/10/28 | 1,877 | 1,904 | 1,872 | 1,900 | -13 | -0.7% | 31,500 |
2020/10/27 | 1,930 | 1,930 | 1,885 | 1,913 | -28 | -1.4% | 36,700 |
2020/10/26 | 1,888 | 1,945 | 1,883 | 1,941 | +82 | +4.4% | 76,500 |
2020/10/23 | 1,854 | 1,868 | 1,837 | 1,859 | -5 | -0.3% | 34,600 |
2020/10/22 | 1,857 | 1,887 | 1,839 | 1,864 | -10 | -0.5% | 47,000 |
2020/10/21 | 1,850 | 1,879 | 1,844 | 1,874 | +17 | +0.9% | 41,200 |
2020/10/20 | 1,855 | 1,862 | 1,835 | 1,857 | -12 | -0.6% | 55,300 |
2020/10/19 | 1,885 | 1,890 | 1,863 | 1,869 | +5 | +0.3% | 28,300 |
2020/10/16 | 1,852 | 1,886 | 1,841 | 1,864 | +6 | +0.3% | 48,400 |
2020/10/15 | 1,883 | 1,883 | 1,858 | 1,858 | -27 | -1.4% | 24,500 |
2020/10/14 | 1,884 | 1,890 | 1,865 | 1,885 | -12 | -0.6% | 29,700 |
2020/10/13 | 1,885 | 1,906 | 1,883 | 1,897 | +2 | +0.1% | 27,800 |
2020/10/12 | 1,920 | 1,922 | 1,880 | 1,895 | -22 | -1.1% | 28,300 |
2020/10/09 | 1,949 | 1,950 | 1,914 | 1,917 | -31 | -1.6% | 25,400 |
2020/10/08 | 1,926 | 1,953 | 1,921 | 1,948 | +34 | +1.8% | 32,100 |
2020/10/07 | 1,906 | 1,927 | 1,900 | 1,914 | -21 | -1.1% | 37,600 |
2020/10/06 | 1,923 | 1,942 | 1,904 | 1,935 | +18 | +0.9% | 22,600 |
951~
1000
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