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 |
---|---|---|---|---|---|---|---|
2023/08/14 | 2,282 | 2,283 | 2,256 | 2,262 | +2 | +0.1% | 16,200 |
2023/08/10 | 2,262 | 2,265 | 2,224 | 2,260 | -11 | -0.5% | 20,000 |
2023/08/09 | 2,295 | 2,295 | 2,182 | 2,271 | -13 | -0.6% | 62,000 |
2023/08/08 | 2,285 | 2,300 | 2,277 | 2,284 | +9 | +0.4% | 21,200 |
2023/08/07 | 2,254 | 2,280 | 2,251 | 2,275 | +24 | +1.1% | 22,600 |
2023/08/04 | 2,241 | 2,265 | 2,237 | 2,251 | -4 | -0.2% | 15,100 |
2023/08/03 | 2,288 | 2,308 | 2,248 | 2,255 | -55 | -2.4% | 34,100 |
2023/08/02 | 2,324 | 2,333 | 2,303 | 2,310 | -35 | -1.5% | 20,400 |
2023/08/01 | 2,336 | 2,345 | 2,322 | 2,345 | ±0 | ±0% | 13,000 |
2023/07/31 | 2,353 | 2,360 | 2,339 | 2,345 | +13 | +0.6% | 19,000 |
2023/07/28 | 2,338 | 2,340 | 2,297 | 2,332 | -11 | -0.5% | 29,300 |
2023/07/27 | 2,340 | 2,351 | 2,325 | 2,343 | -3 | -0.1% | 14,600 |
2023/07/26 | 2,369 | 2,369 | 2,341 | 2,346 | -22 | -0.9% | 16,700 |
2023/07/25 | 2,370 | 2,372 | 2,347 | 2,368 | +25 | +1.1% | 25,800 |
2023/07/24 | 2,343 | 2,349 | 2,330 | 2,343 | +33 | +1.4% | 25,100 |
2023/07/21 | 2,304 | 2,319 | 2,291 | 2,310 | -2 | -0.1% | 28,700 |
2023/07/20 | 2,321 | 2,332 | 2,301 | 2,312 | +1 | ±0% | 18,400 |
2023/07/19 | 2,300 | 2,328 | 2,297 | 2,311 | +29 | +1.3% | 27,000 |
2023/07/18 | 2,256 | 2,284 | 2,256 | 2,282 | +33 | +1.5% | 23,000 |
2023/07/14 | 2,254 | 2,265 | 2,234 | 2,249 | +2 | +0.1% | 25,700 |
2023/07/13 | 2,275 | 2,275 | 2,238 | 2,247 | -20 | -0.9% | 19,300 |
2023/07/12 | 2,269 | 2,285 | 2,262 | 2,267 | +5 | +0.2% | 22,500 |
2023/07/11 | 2,286 | 2,299 | 2,262 | 2,262 | -2 | -0.1% | 24,900 |
2023/07/10 | 2,267 | 2,280 | 2,253 | 2,264 | +18 | +0.8% | 38,200 |
2023/07/07 | 2,242 | 2,267 | 2,226 | 2,246 | ±0 | ±0% | 27,600 |
2023/07/06 | 2,246 | 2,275 | 2,245 | 2,246 | -16 | -0.7% | 21,300 |
2023/07/05 | 2,253 | 2,275 | 2,245 | 2,262 | -6 | -0.3% | 17,700 |
2023/07/04 | 2,285 | 2,303 | 2,268 | 2,268 | -42 | -1.8% | 21,300 |
2023/07/03 | 2,300 | 2,319 | 2,292 | 2,310 | +41 | +1.8% | 20,400 |
2023/06/30 | 2,288 | 2,288 | 2,268 | 2,269 | -21 | -0.9% | 22,800 |
2023/06/29 | 2,290 | 2,310 | 2,281 | 2,290 | +8 | +0.4% | 35,700 |
2023/06/28 | 2,280 | 2,287 | 2,254 | 2,282 | +23 | +1% | 43,900 |
2023/06/27 | 2,232 | 2,269 | 2,232 | 2,259 | +22 | +1% | 42,600 |
2023/06/26 | 2,255 | 2,274 | 2,236 | 2,237 | -11 | -0.5% | 18,800 |
2023/06/23 | 2,276 | 2,284 | 2,239 | 2,248 | -11 | -0.5% | 41,500 |
2023/06/22 | 2,250 | 2,264 | 2,239 | 2,259 | +15 | +0.7% | 29,500 |
2023/06/21 | 2,235 | 2,256 | 2,231 | 2,244 | +9 | +0.4% | 23,100 |
2023/06/20 | 2,244 | 2,244 | 2,223 | 2,235 | -6 | -0.3% | 16,300 |
2023/06/19 | 2,237 | 2,245 | 2,224 | 2,241 | +15 | +0.7% | 18,100 |
2023/06/16 | 2,231 | 2,246 | 2,217 | 2,226 | -4 | -0.2% | 24,400 |
2023/06/15 | 2,258 | 2,258 | 2,230 | 2,230 | -22 | -1% | 26,000 |
2023/06/14 | 2,269 | 2,279 | 2,244 | 2,252 | +4 | +0.2% | 25,700 |
2023/06/13 | 2,257 | 2,269 | 2,248 | 2,248 | -6 | -0.3% | 19,900 |
2023/06/12 | 2,231 | 2,254 | 2,231 | 2,254 | +26 | +1.2% | 12,400 |
2023/06/09 | 2,227 | 2,239 | 2,206 | 2,228 | +18 | +0.8% | 28,700 |
2023/06/08 | 2,230 | 2,245 | 2,207 | 2,210 | ±0 | ±0% | 16,800 |
2023/06/07 | 2,243 | 2,273 | 2,210 | 2,210 | -30 | -1.3% | 26,300 |
2023/06/06 | 2,247 | 2,247 | 2,222 | 2,240 | -26 | -1.1% | 9,700 |
2023/06/05 | 2,303 | 2,308 | 2,257 | 2,266 | +6 | +0.3% | 23,700 |
2023/06/02 | 2,210 | 2,263 | 2,210 | 2,260 | +57 | +2.6% | 19,100 |
301~
350
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