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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,470 | 2,489 | 2,455 | 2,476 | +29 | +1.2% | 78,600 |
2020/05/08 | 2,448 | 2,466 | 2,416 | 2,447 | +16 | +0.7% | 85,100 |
2020/05/07 | 2,412 | 2,455 | 2,412 | 2,431 | -21 | -0.9% | 113,100 |
2020/05/01 | 2,431 | 2,469 | 2,426 | 2,452 | -3 | -0.1% | 81,100 |
2020/04/30 | 2,504 | 2,524 | 2,455 | 2,455 | -30 | -1.2% | 109,500 |
2020/04/28 | 2,496 | 2,529 | 2,483 | 2,485 | +9 | +0.4% | 123,100 |
2020/04/27 | 2,460 | 2,491 | 2,438 | 2,476 | +22 | +0.9% | 113,300 |
2020/04/24 | 2,490 | 2,504 | 2,452 | 2,454 | -47 | -1.9% | 343,800 |
2020/04/23 | 2,583 | 2,592 | 2,491 | 2,501 | -42 | -1.7% | 230,100 |
2020/04/22 | 2,510 | 2,578 | 2,482 | 2,543 | +14 | +0.6% | 177,200 |
2020/04/21 | 2,560 | 2,579 | 2,521 | 2,529 | -61 | -2.4% | 149,300 |
2020/04/20 | 2,579 | 2,599 | 2,565 | 2,590 | +43 | +1.7% | 104,200 |
2020/04/17 | 2,593 | 2,610 | 2,503 | 2,547 | -36 | -1.4% | 198,500 |
2020/04/16 | 2,500 | 2,597 | 2,500 | 2,583 | +60 | +2.4% | 153,200 |
2020/04/15 | 2,573 | 2,613 | 2,501 | 2,523 | -93 | -3.6% | 298,500 |
2020/04/14 | 2,563 | 2,655 | 2,563 | 2,616 | +23 | +0.9% | 316,500 |
2020/04/13 | 2,565 | 2,645 | 2,480 | 2,593 | +207 | +8.7% | 555,500 |
2020/04/10 | 2,315 | 2,429 | 2,276 | 2,386 | +48 | +2.1% | 153,300 |
2020/04/09 | 2,434 | 2,435 | 2,265 | 2,338 | -104 | -4.3% | 246,100 |
2020/04/08 | 2,433 | 2,471 | 2,373 | 2,442 | -18 | -0.7% | 145,300 |
2020/04/07 | 2,548 | 2,549 | 2,374 | 2,460 | -112 | -4.4% | 226,200 |
2020/04/06 | 2,520 | 2,599 | 2,480 | 2,572 | +99 | +4% | 258,300 |
2020/04/03 | 2,396 | 2,497 | 2,395 | 2,473 | +106 | +4.5% | 267,100 |
2020/04/02 | 2,413 | 2,455 | 2,360 | 2,367 | -36 | -1.5% | 143,400 |
2020/04/01 | 2,580 | 2,620 | 2,378 | 2,403 | -186 | -7.2% | 214,000 |
2020/03/31 | 2,515 | 2,593 | 2,483 | 2,589 | +66 | +2.6% | 213,600 |
2020/03/30 | 2,430 | 2,523 | 2,370 | 2,523 | +38 | +1.5% | 220,300 |
2020/03/27 | 2,416 | 2,485 | 2,366 | 2,485 | +69 | +2.9% | 229,400 |
2020/03/26 | 2,298 | 2,498 | 2,250 | 2,416 | +109 | +4.7% | 253,000 |
2020/03/25 | 2,270 | 2,333 | 2,225 | 2,307 | +43 | +1.9% | 236,000 |
2020/03/24 | 2,345 | 2,360 | 2,222 | 2,264 | -35 | -1.5% | 220,500 |
2020/03/23 | 2,210 | 2,300 | 2,111 | 2,299 | +134 | +6.2% | 398,100 |
2020/03/19 | 2,120 | 2,246 | 2,060 | 2,165 | +120 | +5.9% | 704,300 |
2020/03/18 | 2,088 | 2,132 | 1,975 | 2,045 | -17 | -0.8% | 537,900 |
2020/03/17 | 2,080 | 2,161 | 1,970 | 2,062 | -119 | -5.5% | 1,447,200 |
2020/03/16 | 2,773 | 2,798 | 2,173 | 2,181 | -492 | -18.4% | 3,213,700 |
2020/03/13 | 2,673 | 2,673 | 2,673 | 2,673 | +500 | +23% | 223,400 |
2020/03/12 | 1,714 | 2,173 | 1,714 | 2,173 | +400 | +22.6% | 1,155,700 |
2020/03/11 | 1,800 | 1,857 | 1,769 | 1,773 | -24 | -1.3% | 45,200 |
2020/03/10 | 1,739 | 1,801 | 1,664 | 1,797 | +44 | +2.5% | 32,100 |
2020/03/09 | 1,807 | 1,847 | 1,743 | 1,753 | -134 | -7.1% | 25,100 |
2020/03/06 | 1,948 | 1,948 | 1,887 | 1,887 | -101 | -5.1% | 34,800 |
2020/03/05 | 2,001 | 2,058 | 1,987 | 1,988 | +13 | +0.7% | 25,900 |
2020/03/04 | 1,949 | 2,016 | 1,949 | 1,975 | -8 | -0.4% | 24,600 |
2020/03/03 | 2,038 | 2,060 | 1,973 | 1,983 | -15 | -0.8% | 33,600 |
2020/03/02 | 1,907 | 2,023 | 1,905 | 1,998 | +51 | +2.6% | 30,800 |
2020/02/28 | 1,952 | 2,082 | 1,925 | 1,947 | -129 | -6.2% | 59,100 |
2020/02/27 | 2,144 | 2,149 | 2,067 | 2,076 | -68 | -3.2% | 36,400 |
2020/02/26 | 2,100 | 2,146 | 2,100 | 2,144 | +6 | +0.3% | 27,500 |
2020/02/25 | 2,168 | 2,194 | 2,137 | 2,138 | -160 | -7% | 52,900 |
1101~
1150
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