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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 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 |
2023/06/01 | 2,191 | 2,230 | 2,191 | 2,203 | +4 | +0.2% | 20,900 |
2023/05/31 | 2,210 | 2,210 | 2,185 | 2,199 | -41 | -1.8% | 48,000 |
2023/05/30 | 2,256 | 2,258 | 2,234 | 2,240 | -28 | -1.2% | 18,500 |
2023/05/29 | 2,307 | 2,307 | 2,268 | 2,268 | -1 | ±0% | 18,300 |
2023/05/26 | 2,310 | 2,310 | 2,262 | 2,269 | -37 | -1.6% | 18,800 |
2023/05/25 | 2,299 | 2,316 | 2,291 | 2,306 | +9 | +0.4% | 13,700 |
2023/05/24 | 2,282 | 2,314 | 2,282 | 2,297 | +5 | +0.2% | 15,500 |
2023/05/23 | 2,348 | 2,348 | 2,284 | 2,292 | -49 | -2.1% | 20,900 |
2023/05/22 | 2,340 | 2,349 | 2,333 | 2,341 | +12 | +0.5% | 13,000 |
2023/05/19 | 2,387 | 2,387 | 2,326 | 2,329 | -51 | -2.1% | 14,000 |
2023/05/18 | 2,366 | 2,387 | 2,339 | 2,380 | +17 | +0.7% | 20,000 |
2023/05/17 | 2,350 | 2,373 | 2,336 | 2,363 | +13 | +0.6% | 15,700 |
2023/05/16 | 2,384 | 2,384 | 2,322 | 2,350 | -11 | -0.5% | 25,800 |
2023/05/15 | 2,430 | 2,430 | 2,354 | 2,361 | -46 | -1.9% | 18,700 |
2023/05/12 | 2,382 | 2,436 | 2,376 | 2,407 | +9 | +0.4% | 29,500 |
2023/05/11 | 2,495 | 2,514 | 2,372 | 2,398 | -97 | -3.9% | 37,400 |
2023/05/10 | 2,538 | 2,553 | 2,485 | 2,495 | -46 | -1.8% | 18,900 |
2023/05/09 | 2,533 | 2,551 | 2,518 | 2,541 | +31 | +1.2% | 13,600 |
2023/05/08 | 2,498 | 2,525 | 2,498 | 2,510 | +5 | +0.2% | 12,300 |
2023/05/02 | 2,516 | 2,527 | 2,486 | 2,505 | -4 | -0.2% | 13,200 |
2023/05/01 | 2,498 | 2,521 | 2,490 | 2,509 | +17 | +0.7% | 14,600 |
2023/04/28 | 2,414 | 2,492 | 2,414 | 2,492 | +39 | +1.6% | 34,300 |
2023/04/27 | 2,453 | 2,462 | 2,432 | 2,453 | -19 | -0.8% | 21,800 |
2023/04/26 | 2,480 | 2,494 | 2,458 | 2,472 | -28 | -1.1% | 13,300 |
2023/04/25 | 2,518 | 2,530 | 2,489 | 2,500 | +5 | +0.2% | 17,900 |
2023/04/24 | 2,482 | 2,506 | 2,477 | 2,495 | +9 | +0.4% | 11,600 |
2023/04/21 | 2,453 | 2,504 | 2,444 | 2,486 | +15 | +0.6% | 11,800 |
2023/04/20 | 2,455 | 2,480 | 2,455 | 2,471 | +3 | +0.1% | 9,600 |
2023/04/19 | 2,484 | 2,484 | 2,455 | 2,468 | -24 | -1% | 12,400 |
2023/04/18 | 2,479 | 2,505 | 2,467 | 2,492 | +22 | +0.9% | 14,700 |
2023/04/17 | 2,486 | 2,486 | 2,450 | 2,470 | +13 | +0.5% | 15,500 |
2023/04/14 | 2,445 | 2,466 | 2,435 | 2,457 | +22 | +0.9% | 15,500 |
2023/04/13 | 2,430 | 2,437 | 2,413 | 2,435 | +3 | +0.1% | 12,800 |
2023/04/12 | 2,437 | 2,458 | 2,424 | 2,432 | -5 | -0.2% | 16,700 |
2023/04/11 | 2,427 | 2,444 | 2,427 | 2,437 | +38 | +1.6% | 12,100 |
2023/04/10 | 2,423 | 2,440 | 2,395 | 2,399 | -26 | -1.1% | 12,400 |
351~
400
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