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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,972 | 1,982 | 1,933 | 1,942 | -30 | -1.5% | 42,600 |
2019/07/08 | 2,059 | 2,059 | 1,964 | 1,972 | -88 | -4.3% | 49,600 |
2019/07/05 | 2,036 | 2,065 | 2,031 | 2,060 | +24 | +1.2% | 23,800 |
2019/07/04 | 2,011 | 2,050 | 2,011 | 2,036 | +26 | +1.3% | 34,500 |
2019/07/03 | 1,991 | 2,018 | 1,991 | 2,010 | +17 | +0.9% | 25,300 |
2019/07/02 | 1,994 | 2,006 | 1,975 | 1,993 | -1 | -0.1% | 28,700 |
2019/07/01 | 1,927 | 1,995 | 1,927 | 1,994 | +74 | +3.9% | 31,600 |
2019/06/28 | 1,944 | 1,951 | 1,917 | 1,920 | -24 | -1.2% | 16,500 |
2019/06/27 | 1,922 | 1,944 | 1,922 | 1,944 | +41 | +2.2% | 15,000 |
2019/06/26 | 1,934 | 1,937 | 1,903 | 1,903 | -17 | -0.9% | 16,000 |
2019/06/25 | 1,950 | 1,952 | 1,910 | 1,920 | -31 | -1.6% | 20,900 |
2019/06/24 | 1,997 | 1,997 | 1,950 | 1,951 | -37 | -1.9% | 16,300 |
2019/06/21 | 1,963 | 2,000 | 1,962 | 1,988 | +25 | +1.3% | 57,000 |
2019/06/20 | 1,980 | 1,985 | 1,956 | 1,963 | -17 | -0.9% | 21,300 |
2019/06/19 | 1,949 | 1,994 | 1,949 | 1,980 | +64 | +3.3% | 37,000 |
2019/06/18 | 1,952 | 1,976 | 1,914 | 1,916 | -36 | -1.8% | 22,900 |
2019/06/17 | 1,956 | 1,964 | 1,932 | 1,952 | -4 | -0.2% | 24,100 |
2019/06/14 | 1,938 | 1,977 | 1,937 | 1,956 | +19 | +1% | 31,700 |
2019/06/13 | 1,969 | 1,969 | 1,919 | 1,937 | -32 | -1.6% | 27,200 |
2019/06/12 | 1,977 | 1,992 | 1,968 | 1,969 | -11 | -0.6% | 23,600 |
2019/06/11 | 1,959 | 1,987 | 1,941 | 1,980 | +21 | +1.1% | 38,100 |
2019/06/10 | 1,933 | 1,967 | 1,933 | 1,959 | +31 | +1.6% | 24,900 |
2019/06/07 | 1,929 | 1,939 | 1,902 | 1,928 | -1 | -0.1% | 23,900 |
2019/06/06 | 1,954 | 1,958 | 1,928 | 1,929 | -29 | -1.5% | 22,000 |
2019/06/05 | 1,921 | 1,970 | 1,921 | 1,958 | +45 | +2.4% | 37,600 |
2019/06/04 | 1,884 | 1,914 | 1,881 | 1,913 | +37 | +2% | 25,500 |
2019/06/03 | 1,871 | 1,902 | 1,860 | 1,876 | -30 | -1.6% | 24,600 |
2019/05/31 | 1,931 | 1,931 | 1,893 | 1,906 | -34 | -1.8% | 28,100 |
2019/05/30 | 1,947 | 1,953 | 1,926 | 1,940 | -17 | -0.9% | 22,200 |
2019/05/29 | 1,980 | 1,986 | 1,936 | 1,957 | -49 | -2.4% | 34,800 |
2019/05/28 | 2,046 | 2,055 | 2,005 | 2,006 | -41 | -2% | 38,400 |
2019/05/27 | 2,022 | 2,056 | 2,018 | 2,047 | +22 | +1.1% | 20,300 |
2019/05/24 | 2,035 | 2,056 | 2,012 | 2,025 | -19 | -0.9% | 34,900 |
2019/05/23 | 2,051 | 2,055 | 2,021 | 2,044 | -8 | -0.4% | 19,300 |
2019/05/22 | 2,075 | 2,080 | 2,035 | 2,052 | -23 | -1.1% | 28,400 |
2019/05/21 | 2,052 | 2,103 | 2,049 | 2,075 | +9 | +0.4% | 26,500 |
2019/05/20 | 2,057 | 2,079 | 2,048 | 2,066 | -3 | -0.1% | 21,200 |
2019/05/17 | 2,041 | 2,097 | 2,021 | 2,069 | +28 | +1.4% | 31,100 |
2019/05/16 | 2,047 | 2,047 | 2,006 | 2,041 | -11 | -0.5% | 23,000 |
2019/05/15 | 1,976 | 2,055 | 1,971 | 2,052 | +81 | +4.1% | 39,100 |
2019/05/14 | 1,977 | 1,978 | 1,928 | 1,971 | -18 | -0.9% | 39,000 |
2019/05/13 | 1,922 | 2,250 | 1,893 | 1,989 | +42 | +2.2% | 62,900 |
2019/05/10 | 1,959 | 2,002 | 1,944 | 1,947 | -23 | -1.2% | 32,900 |
2019/05/09 | 1,981 | 1,987 | 1,924 | 1,970 | -24 | -1.2% | 35,900 |
2019/05/08 | 2,025 | 2,025 | 1,982 | 1,994 | -56 | -2.7% | 29,200 |
2019/05/07 | 2,100 | 2,100 | 2,046 | 2,050 | -41 | -2% | 16,300 |
2019/04/26 | 2,106 | 2,106 | 2,060 | 2,091 | -17 | -0.8% | 21,600 |
2019/04/25 | 2,130 | 2,130 | 2,074 | 2,108 | +6 | +0.3% | 13,400 |
2019/04/24 | 2,145 | 2,150 | 2,099 | 2,102 | -34 | -1.6% | 13,600 |
2019/04/23 | 2,140 | 2,152 | 2,101 | 2,136 | +3 | +0.1% | 17,800 |
1301~
1350
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