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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,920 | 1,925 | 1,891 | 1,917 | +36 | +1.9% | 38,600 |
2020/10/02 | 1,931 | 1,938 | 1,872 | 1,881 | - | - | 69,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,994 | 1,997 | 1,928 | 1,928 | -67 | -3.4% | 59,600 |
2020/09/29 | 2,002 | 2,007 | 1,962 | 1,995 | -8 | -0.4% | 105,600 |
2020/09/28 | 1,957 | 2,013 | 1,952 | 2,003 | +43 | +2.2% | 125,800 |
2020/09/25 | 1,971 | 1,999 | 1,960 | 1,960 | -16 | -0.8% | 106,700 |
2020/09/24 | 2,036 | 2,067 | 1,968 | 1,976 | -53 | -2.6% | 155,100 |
2020/09/23 | 1,957 | 2,076 | 1,936 | 2,029 | +59 | +3% | 426,000 |
2020/09/18 | 1,969 | 1,986 | 1,955 | 1,970 | +1 | +0.1% | 58,100 |
2020/09/17 | 1,975 | 1,982 | 1,958 | 1,969 | -1 | -0.1% | 31,800 |
2020/09/16 | 1,965 | 1,972 | 1,945 | 1,970 | +3 | +0.2% | 32,700 |
2020/09/15 | 1,969 | 1,969 | 1,946 | 1,967 | -3 | -0.2% | 27,900 |
2020/09/14 | 1,993 | 2,005 | 1,960 | 1,970 | +8 | +0.4% | 38,400 |
2020/09/11 | 1,938 | 1,965 | 1,920 | 1,962 | +23 | +1.2% | 53,700 |
2020/09/10 | 1,921 | 1,950 | 1,921 | 1,939 | -4 | -0.2% | 41,600 |
2020/09/09 | 1,925 | 1,948 | 1,904 | 1,943 | -3 | -0.2% | 47,400 |
2020/09/08 | 1,952 | 1,963 | 1,928 | 1,946 | -26 | -1.3% | 33,500 |
2020/09/07 | 1,920 | 1,973 | 1,918 | 1,972 | +55 | +2.9% | 64,100 |
2020/09/04 | 1,930 | 1,930 | 1,890 | 1,917 | -18 | -0.9% | 52,000 |
2020/09/03 | 1,985 | 1,985 | 1,935 | 1,935 | -50 | -2.5% | 62,200 |
2020/09/02 | 1,955 | 1,985 | 1,955 | 1,985 | +31 | +1.6% | 28,600 |
2020/09/01 | 1,980 | 1,993 | 1,954 | 1,954 | -52 | -2.6% | 39,800 |
2020/08/31 | 1,984 | 2,030 | 1,984 | 2,006 | +24 | +1.2% | 27,200 |
2020/08/28 | 1,995 | 2,029 | 1,965 | 1,982 | -9 | -0.5% | 43,300 |
2020/08/27 | 2,001 | 2,001 | 1,972 | 1,991 | -10 | -0.5% | 17,900 |
2020/08/26 | 2,035 | 2,035 | 2,001 | 2,001 | -30 | -1.5% | 18,300 |
2020/08/25 | 1,995 | 2,040 | 1,994 | 2,031 | +68 | +3.5% | 55,000 |
2020/08/24 | 1,970 | 1,983 | 1,960 | 1,963 | +7 | +0.4% | 42,200 |
2020/08/21 | 1,961 | 1,973 | 1,945 | 1,956 | -2 | -0.1% | 20,500 |
2020/08/20 | 1,955 | 1,969 | 1,946 | 1,958 | -9 | -0.5% | 30,400 |
2020/08/19 | 1,980 | 1,980 | 1,957 | 1,967 | -17 | -0.9% | 23,200 |
2020/08/18 | 2,002 | 2,012 | 1,977 | 1,984 | -30 | -1.5% | 29,100 |
2020/08/17 | 2,033 | 2,033 | 1,989 | 2,014 | -1 | ±0% | 20,700 |
2020/08/14 | 2,039 | 2,050 | 2,013 | 2,015 | -14 | -0.7% | 33,700 |
2020/08/13 | 2,025 | 2,050 | 2,013 | 2,029 | +13 | +0.6% | 39,300 |
2020/08/12 | 1,986 | 2,024 | 1,979 | 2,016 | +40 | +2% | 42,900 |
2020/08/11 | 1,939 | 1,988 | 1,939 | 1,976 | +12 | +0.6% | 54,700 |
2020/08/07 | 2,000 | 2,021 | 1,939 | 1,964 | -50 | -2.5% | 61,400 |
2020/08/06 | 1,998 | 2,014 | 1,990 | 2,014 | +3 | +0.1% | 22,000 |
2020/08/05 | 2,013 | 2,024 | 1,982 | 2,011 | -23 | -1.1% | 22,800 |
2020/08/04 | 1,995 | 2,038 | 1,995 | 2,034 | +44 | +2.2% | 35,000 |
2020/08/03 | 1,939 | 1,991 | 1,939 | 1,990 | +45 | +2.3% | 36,700 |
2020/07/31 | 2,013 | 2,016 | 1,945 | 1,945 | -95 | -4.7% | 33,200 |
2020/07/30 | 2,060 | 2,068 | 2,022 | 2,040 | -20 | -1% | 31,700 |
2020/07/29 | 2,134 | 2,134 | 2,055 | 2,060 | -74 | -3.5% | 64,800 |
2020/07/28 | 2,139 | 2,175 | 2,120 | 2,134 | -5 | -0.2% | 46,300 |
2020/07/27 | 2,080 | 2,139 | 2,062 | 2,139 | +51 | +2.4% | 52,100 |
2020/07/22 | 2,090 | 2,111 | 2,071 | 2,088 | -12 | -0.6% | 42,800 |
2020/07/21 | 2,119 | 2,130 | 2,076 | 2,100 | -51 | -2.4% | 74,500 |
1001~
1050
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