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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,279 | 2,316 | 2,279 | 2,298 | -4 | -0.2% | 13,300 |
2020/02/20 | 2,304 | 2,331 | 2,291 | 2,302 | +4 | +0.2% | 11,000 |
2020/02/19 | 2,310 | 2,337 | 2,298 | 2,298 | -4 | -0.2% | 13,200 |
2020/02/18 | 2,305 | 2,305 | 2,270 | 2,302 | -3 | -0.1% | 18,400 |
2020/02/17 | 2,284 | 2,318 | 2,224 | 2,305 | +25 | +1.1% | 40,900 |
2020/02/14 | 2,273 | 2,282 | 2,262 | 2,280 | -15 | -0.7% | 9,100 |
2020/02/13 | 2,319 | 2,321 | 2,286 | 2,295 | -29 | -1.2% | 18,500 |
2020/02/12 | 2,370 | 2,370 | 2,318 | 2,324 | -46 | -1.9% | 11,300 |
2020/02/10 | 2,450 | 2,450 | 2,362 | 2,370 | -80 | -3.3% | 22,300 |
2020/02/07 | 2,446 | 2,458 | 2,410 | 2,450 | +7 | +0.3% | 31,100 |
2020/02/06 | 2,394 | 2,455 | 2,394 | 2,443 | +84 | +3.6% | 29,500 |
2020/02/05 | 2,380 | 2,380 | 2,350 | 2,359 | +14 | +0.6% | 20,000 |
2020/02/04 | 2,307 | 2,347 | 2,300 | 2,345 | +38 | +1.6% | 16,900 |
2020/02/03 | 2,335 | 2,359 | 2,300 | 2,307 | -44 | -1.9% | 17,400 |
2020/01/31 | 2,309 | 2,369 | 2,309 | 2,351 | +42 | +1.8% | 22,000 |
2020/01/30 | 2,307 | 2,328 | 2,270 | 2,309 | -4 | -0.2% | 49,700 |
2020/01/29 | 2,265 | 2,323 | 2,265 | 2,313 | +19 | +0.8% | 24,000 |
2020/01/28 | 2,300 | 2,314 | 2,254 | 2,294 | -40 | -1.7% | 45,300 |
2020/01/27 | 2,375 | 2,389 | 2,331 | 2,334 | -56 | -2.3% | 32,000 |
2020/01/24 | 2,410 | 2,440 | 2,389 | 2,390 | -14 | -0.6% | 32,500 |
2020/01/23 | 2,415 | 2,415 | 2,383 | 2,404 | -6 | -0.2% | 25,400 |
2020/01/22 | 2,403 | 2,425 | 2,392 | 2,410 | -9 | -0.4% | 23,800 |
2020/01/21 | 2,410 | 2,440 | 2,400 | 2,419 | ±0 | ±0% | 19,300 |
2020/01/20 | 2,396 | 2,430 | 2,396 | 2,419 | +11 | +0.5% | 10,600 |
2020/01/17 | 2,395 | 2,420 | 2,394 | 2,408 | +13 | +0.5% | 25,700 |
2020/01/16 | 2,424 | 2,426 | 2,389 | 2,395 | -35 | -1.4% | 19,500 |
2020/01/15 | 2,420 | 2,436 | 2,393 | 2,430 | -1 | ±0% | 27,300 |
2020/01/14 | 2,447 | 2,479 | 2,421 | 2,431 | -28 | -1.1% | 28,900 |
2020/01/10 | 2,500 | 2,511 | 2,451 | 2,459 | -28 | -1.1% | 12,500 |
2020/01/09 | 2,423 | 2,494 | 2,423 | 2,487 | +68 | +2.8% | 11,800 |
2020/01/08 | 2,489 | 2,489 | 2,411 | 2,419 | -98 | -3.9% | 26,900 |
2020/01/07 | 2,466 | 2,538 | 2,454 | 2,517 | +52 | +2.1% | 19,300 |
2020/01/06 | 2,491 | 2,498 | 2,453 | 2,465 | -76 | -3% | 26,900 |
2019/12/30 | 2,573 | 2,580 | 2,535 | 2,541 | -32 | -1.2% | 17,000 |
2019/12/27 | 2,584 | 2,586 | 2,564 | 2,573 | +15 | +0.6% | 14,500 |
2019/12/26 | 2,480 | 2,558 | 2,475 | 2,558 | +80 | +3.2% | 32,300 |
1151~
1200
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