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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 2,124 | 2,161 | 2,110 | 2,151 | +27 | +1.3% | 18,900 |
2020/07/17 | 2,173 | 2,177 | 2,105 | 2,124 | -49 | -2.3% | 33,400 |
2020/07/16 | 2,172 | 2,193 | 2,151 | 2,173 | +30 | +1.4% | 37,600 |
2020/07/15 | 2,174 | 2,180 | 2,131 | 2,143 | -12 | -0.6% | 65,700 |
2020/07/14 | 2,101 | 2,173 | 2,092 | 2,155 | +62 | +3% | 67,000 |
2020/07/13 | 2,034 | 2,095 | 2,034 | 2,093 | +75 | +3.7% | 44,300 |
2020/07/10 | 2,069 | 2,069 | 2,011 | 2,018 | -61 | -2.9% | 58,300 |
2020/07/09 | 2,109 | 2,113 | 2,073 | 2,079 | -34 | -1.6% | 50,800 |
2020/07/08 | 2,083 | 2,136 | 2,083 | 2,113 | +12 | +0.6% | 66,400 |
2020/07/07 | 2,119 | 2,131 | 2,094 | 2,101 | -67 | -3.1% | 89,000 |
2020/07/06 | 2,133 | 2,171 | 2,133 | 2,168 | +13 | +0.6% | 51,700 |
2020/07/03 | 2,168 | 2,168 | 2,106 | 2,155 | +37 | +1.7% | 63,500 |
2020/07/02 | 2,202 | 2,218 | 2,108 | 2,118 | -84 | -3.8% | 146,300 |
2020/07/01 | 2,252 | 2,268 | 2,196 | 2,202 | -59 | -2.6% | 68,100 |
2020/06/30 | 2,279 | 2,296 | 2,261 | 2,261 | +14 | +0.6% | 35,900 |
2020/06/29 | 2,283 | 2,283 | 2,247 | 2,247 | -36 | -1.6% | 29,700 |
2020/06/26 | 2,290 | 2,290 | 2,250 | 2,283 | +22 | +1% | 27,300 |
2020/06/25 | 2,257 | 2,275 | 2,244 | 2,261 | -24 | -1.1% | 26,500 |
2020/06/24 | 2,308 | 2,308 | 2,278 | 2,285 | -37 | -1.6% | 23,300 |
2020/06/23 | 2,298 | 2,344 | 2,298 | 2,322 | +15 | +0.7% | 27,800 |
2020/06/22 | 2,297 | 2,324 | 2,286 | 2,307 | +5 | +0.2% | 19,600 |
2020/06/19 | 2,356 | 2,356 | 2,302 | 2,302 | -51 | -2.2% | 57,300 |
2020/06/18 | 2,333 | 2,356 | 2,311 | 2,353 | +10 | +0.4% | 22,700 |
2020/06/17 | 2,323 | 2,355 | 2,315 | 2,343 | +21 | +0.9% | 24,400 |
2020/06/16 | 2,312 | 2,343 | 2,283 | 2,322 | +66 | +2.9% | 64,800 |
2020/06/15 | 2,311 | 2,318 | 2,256 | 2,256 | -49 | -2.1% | 51,700 |
2020/06/12 | 2,298 | 2,311 | 2,266 | 2,305 | -28 | -1.2% | 52,700 |
2020/06/11 | 2,387 | 2,387 | 2,325 | 2,333 | -52 | -2.2% | 43,100 |
2020/06/10 | 2,363 | 2,387 | 2,351 | 2,385 | -8 | -0.3% | 50,800 |
2020/06/09 | 2,376 | 2,409 | 2,363 | 2,393 | +20 | +0.8% | 42,800 |
2020/06/08 | 2,382 | 2,382 | 2,359 | 2,373 | -13 | -0.5% | 44,700 |
2020/06/05 | 2,386 | 2,409 | 2,336 | 2,386 | -15 | -0.6% | 73,400 |
2020/06/04 | 2,445 | 2,461 | 2,376 | 2,401 | -31 | -1.3% | 90,600 |
2020/06/03 | 2,470 | 2,470 | 2,413 | 2,432 | -31 | -1.3% | 93,800 |
2020/06/02 | 2,425 | 2,466 | 2,414 | 2,463 | +46 | +1.9% | 67,400 |
2020/06/01 | 2,440 | 2,440 | 2,380 | 2,417 | -9 | -0.4% | 51,300 |
1051~
1100
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