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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 2,398 | 2,417 | 2,340 | 2,359 | -39 | -1.6% | 39,700 |
2019/02/06 | 2,438 | 2,438 | 2,386 | 2,398 | -34 | -1.4% | 15,000 |
2019/02/05 | 2,395 | 2,438 | 2,383 | 2,432 | +63 | +2.7% | 30,200 |
2019/02/04 | 2,345 | 2,378 | 2,330 | 2,369 | +41 | +1.8% | 26,200 |
2019/02/01 | 2,342 | 2,356 | 2,328 | 2,328 | -21 | -0.9% | 13,600 |
2019/01/31 | 2,361 | 2,383 | 2,342 | 2,349 | +15 | +0.6% | 25,900 |
2019/01/30 | 2,404 | 2,404 | 2,331 | 2,334 | -42 | -1.8% | 43,800 |
2019/01/29 | 2,354 | 2,381 | 2,336 | 2,376 | +22 | +0.9% | 26,400 |
2019/01/28 | 2,423 | 2,423 | 2,346 | 2,354 | -46 | -1.9% | 31,000 |
2019/01/25 | 2,409 | 2,449 | 2,389 | 2,400 | -8 | -0.3% | 20,000 |
2019/01/24 | 2,387 | 2,429 | 2,356 | 2,408 | +1 | ±0% | 23,900 |
2019/01/23 | 2,407 | 2,430 | 2,380 | 2,407 | -25 | -1% | 22,400 |
2019/01/22 | 2,515 | 2,515 | 2,408 | 2,432 | -51 | -2.1% | 17,000 |
2019/01/21 | 2,498 | 2,519 | 2,469 | 2,483 | +33 | +1.3% | 15,400 |
2019/01/18 | 2,443 | 2,486 | 2,433 | 2,450 | +29 | +1.2% | 21,200 |
2019/01/17 | 2,430 | 2,497 | 2,396 | 2,421 | +13 | +0.5% | 20,700 |
2019/01/16 | 2,468 | 2,468 | 2,403 | 2,408 | -60 | -2.4% | 14,700 |
2019/01/15 | 2,419 | 2,478 | 2,382 | 2,468 | +51 | +2.1% | 28,500 |
2019/01/11 | 2,490 | 2,490 | 2,412 | 2,417 | -49 | -2% | 18,300 |
2019/01/10 | 2,397 | 2,476 | 2,370 | 2,466 | +50 | +2.1% | 32,400 |
2019/01/09 | 2,447 | 2,460 | 2,401 | 2,416 | -31 | -1.3% | 27,200 |
2019/01/08 | 2,493 | 2,493 | 2,436 | 2,447 | -28 | -1.1% | 28,600 |
2019/01/07 | 2,486 | 2,526 | 2,470 | 2,475 | +51 | +2.1% | 26,300 |
2019/01/04 | 2,464 | 2,465 | 2,381 | 2,424 | -57 | -2.3% | 27,400 |
2018/12/28 | 2,457 | 2,485 | 2,438 | 2,481 | +20 | +0.8% | 22,100 |
2018/12/27 | 2,416 | 2,469 | 2,400 | 2,461 | +154 | +6.7% | 47,600 |
2018/12/26 | 2,299 | 2,322 | 2,282 | 2,307 | +29 | +1.3% | 44,200 |
2018/12/25 | 2,319 | 2,319 | 2,270 | 2,278 | -137 | -5.7% | 49,500 |
2018/12/21 | 2,513 | 2,513 | 2,415 | 2,415 | -97 | -3.9% | 56,400 |
2018/12/20 | 2,598 | 2,608 | 2,508 | 2,512 | -121 | -4.6% | 30,200 |
2018/12/19 | 2,614 | 2,644 | 2,575 | 2,633 | +37 | +1.4% | 25,600 |
2018/12/18 | 2,649 | 2,649 | 2,580 | 2,596 | -89 | -3.3% | 33,900 |
2018/12/17 | 2,730 | 2,759 | 2,680 | 2,685 | -45 | -1.6% | 23,300 |
2018/12/14 | 2,753 | 2,761 | 2,694 | 2,730 | -9 | -0.3% | 43,400 |
2018/12/13 | 2,727 | 2,744 | 2,671 | 2,739 | +48 | +1.8% | 36,800 |
2018/12/12 | 2,673 | 2,721 | 2,673 | 2,691 | +22 | +0.8% | 34,800 |
2018/12/11 | 2,820 | 2,823 | 2,652 | 2,669 | -151 | -5.4% | 80,700 |
2018/12/10 | 2,823 | 2,874 | 2,786 | 2,820 | -37 | -1.3% | 88,400 |
2018/12/07 | 2,766 | 2,921 | 2,766 | 2,857 | +179 | +6.7% | 173,100 |
2018/12/06 | 2,720 | 2,722 | 2,665 | 2,678 | -54 | -2% | 30,200 |
2018/12/05 | 2,739 | 2,770 | 2,729 | 2,732 | -57 | -2% | 31,200 |
2018/12/04 | 2,845 | 2,845 | 2,773 | 2,789 | -64 | -2.2% | 33,700 |
2018/12/03 | 2,913 | 2,913 | 2,845 | 2,853 | -47 | -1.6% | 30,700 |
2018/11/30 | 2,850 | 2,900 | 2,824 | 2,900 | +50 | +1.8% | 31,700 |
2018/11/29 | 2,850 | 2,886 | 2,820 | 2,850 | +16 | +0.6% | 39,100 |
2018/11/28 | 2,783 | 2,839 | 2,783 | 2,834 | +51 | +1.8% | 33,700 |
2018/11/27 | 2,763 | 2,798 | 2,745 | 2,783 | +62 | +2.3% | 39,800 |
2018/11/26 | 2,654 | 2,749 | 2,654 | 2,721 | +62 | +2.3% | 47,600 |
2018/11/22 | 2,641 | 2,666 | 2,605 | 2,659 | +21 | +0.8% | 43,900 |
2018/11/21 | 2,617 | 2,661 | 2,588 | 2,638 | -29 | -1.1% | 26,000 |
1401~
1450
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