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 |
---|---|---|---|---|---|---|---|
2024/01/11 | 2,929 | 2,956 | 2,904 | 2,904 | +1 | ±0% | 42,700 |
2024/01/10 | 2,950 | 2,970 | 2,903 | 2,903 | -46 | -1.6% | 61,700 |
2024/01/09 | 2,950 | 2,970 | 2,922 | 2,949 | -1 | ±0% | 52,600 |
2024/01/05 | 2,969 | 3,030 | 2,936 | 2,950 | -19 | -0.6% | 84,600 |
2024/01/04 | 2,917 | 2,973 | 2,862 | 2,969 | +77 | +2.7% | 82,700 |
2023/12/29 | 2,840 | 2,909 | 2,840 | 2,892 | +46 | +1.6% | 51,700 |
2023/12/28 | 2,730 | 2,849 | 2,718 | 2,846 | +116 | +4.2% | 76,500 |
2023/12/27 | 2,716 | 2,730 | 2,696 | 2,730 | +14 | +0.5% | 40,100 |
2023/12/26 | 2,675 | 2,717 | 2,670 | 2,716 | +31 | +1.2% | 33,300 |
2023/12/25 | 2,750 | 2,757 | 2,678 | 2,685 | -59 | -2.2% | 34,500 |
2023/12/22 | 2,699 | 2,744 | 2,677 | 2,744 | +59 | +2.2% | 59,700 |
2023/12/21 | 2,670 | 2,718 | 2,656 | 2,685 | -21 | -0.8% | 122,100 |
2023/12/20 | 2,700 | 2,733 | 2,643 | 2,706 | +277 | +11.4% | 343,800 |
2023/12/19 | 2,447 | 2,451 | 2,396 | 2,429 | +9 | +0.4% | 13,400 |
2023/12/18 | 2,469 | 2,469 | 2,392 | 2,420 | -49 | -2% | 19,500 |
2023/12/15 | 2,441 | 2,474 | 2,426 | 2,469 | +53 | +2.2% | 22,200 |
2023/12/14 | 2,431 | 2,446 | 2,390 | 2,416 | -6 | -0.2% | 21,300 |
2023/12/13 | 2,391 | 2,437 | 2,388 | 2,422 | +20 | +0.8% | 16,500 |
2023/12/12 | 2,448 | 2,448 | 2,386 | 2,402 | -25 | -1% | 22,800 |
2023/12/11 | 2,407 | 2,431 | 2,407 | 2,427 | +13 | +0.5% | 13,800 |
2023/12/08 | 2,451 | 2,466 | 2,400 | 2,414 | -62 | -2.5% | 25,800 |
2023/12/07 | 2,496 | 2,499 | 2,457 | 2,476 | -38 | -1.5% | 11,600 |
2023/12/06 | 2,426 | 2,524 | 2,426 | 2,514 | +88 | +3.6% | 27,500 |
2023/12/05 | 2,454 | 2,474 | 2,423 | 2,426 | -61 | -2.5% | 24,900 |
2023/12/04 | 2,522 | 2,522 | 2,484 | 2,487 | -37 | -1.5% | 18,200 |
2023/12/01 | 2,565 | 2,573 | 2,524 | 2,524 | -33 | -1.3% | 13,200 |
2023/11/30 | 2,555 | 2,578 | 2,530 | 2,557 | -12 | -0.5% | 26,300 |
2023/11/29 | 2,527 | 2,581 | 2,527 | 2,569 | +25 | +1% | 19,000 |
2023/11/28 | 2,579 | 2,579 | 2,523 | 2,544 | -35 | -1.4% | 14,100 |
2023/11/27 | 2,600 | 2,618 | 2,577 | 2,579 | +4 | +0.2% | 19,800 |
2023/11/24 | 2,563 | 2,579 | 2,534 | 2,575 | +42 | +1.7% | 20,000 |
2023/11/22 | 2,503 | 2,554 | 2,496 | 2,533 | +16 | +0.6% | 14,500 |
2023/11/21 | 2,485 | 2,529 | 2,485 | 2,517 | +32 | +1.3% | 12,900 |
2023/11/20 | 2,568 | 2,568 | 2,485 | 2,485 | -64 | -2.5% | 21,700 |
2023/11/17 | 2,497 | 2,549 | 2,472 | 2,549 | +62 | +2.5% | 42,800 |
2023/11/16 | 2,455 | 2,488 | 2,450 | 2,487 | +8 | +0.3% | 42,200 |
2023/11/15 | 2,447 | 2,489 | 2,447 | 2,479 | +36 | +1.5% | 29,200 |
2023/11/14 | 2,427 | 2,455 | 2,414 | 2,443 | +9 | +0.4% | 20,300 |
2023/11/13 | 2,399 | 2,434 | 2,393 | 2,434 | +27 | +1.1% | 52,300 |
2023/11/10 | 2,423 | 2,473 | 2,365 | 2,407 | -12 | -0.5% | 63,600 |
2023/11/09 | 2,275 | 2,474 | 2,221 | 2,419 | +144 | +6.3% | 190,800 |
2023/11/08 | 2,353 | 2,353 | 2,251 | 2,275 | -53 | -2.3% | 91,700 |
2023/11/07 | 2,344 | 2,362 | 2,319 | 2,328 | -16 | -0.7% | 24,800 |
2023/11/06 | 2,333 | 2,350 | 2,306 | 2,344 | +53 | +2.3% | 30,600 |
2023/11/02 | 2,306 | 2,306 | 2,264 | 2,291 | +10 | +0.4% | 25,600 |
2023/11/01 | 2,268 | 2,290 | 2,257 | 2,281 | +37 | +1.6% | 30,000 |
2023/10/31 | 2,212 | 2,245 | 2,211 | 2,244 | +24 | +1.1% | 26,400 |
2023/10/30 | 2,265 | 2,286 | 2,206 | 2,220 | -92 | -4% | 26,600 |
2023/10/27 | 2,295 | 2,314 | 2,294 | 2,312 | +52 | +2.3% | 15,100 |
2023/10/26 | 2,284 | 2,296 | 2,255 | 2,260 | -18 | -0.8% | 11,300 |
201~
250
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