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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 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 |
2023/04/07 | 2,441 | 2,441 | 2,420 | 2,425 | +31 | +1.3% | 14,700 |
2023/04/06 | 2,419 | 2,421 | 2,386 | 2,394 | -49 | -2% | 17,400 |
2023/04/05 | 2,497 | 2,497 | 2,441 | 2,443 | -87 | -3.4% | 26,900 |
2023/04/04 | 2,543 | 2,547 | 2,505 | 2,530 | -13 | -0.5% | 37,100 |
2023/04/03 | 2,544 | 2,551 | 2,522 | 2,543 | +26 | +1% | 22,700 |
2023/03/31 | 2,447 | 2,517 | 2,447 | 2,517 | +70 | +2.9% | 22,700 |
2023/03/30 | 2,440 | 2,457 | 2,420 | 2,447 | -28 | -1.1% | 15,200 |
2023/03/29 | 2,435 | 2,494 | 2,434 | 2,475 | +47 | +1.9% | 38,600 |
2023/03/28 | 2,450 | 2,450 | 2,428 | 2,428 | +4 | +0.2% | 12,500 |
2023/03/27 | 2,429 | 2,431 | 2,414 | 2,424 | +26 | +1.1% | 14,100 |
2023/03/24 | 2,410 | 2,412 | 2,384 | 2,398 | +2 | +0.1% | 12,800 |
2023/03/23 | 2,367 | 2,400 | 2,348 | 2,396 | -9 | -0.4% | 10,800 |
2023/03/22 | 2,440 | 2,453 | 2,381 | 2,405 | +25 | +1.1% | 18,200 |
2023/03/20 | 2,450 | 2,450 | 2,375 | 2,380 | -71 | -2.9% | 20,100 |
351~
400
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