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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/17 | 2,472 | 2,472 | 2,424 | 2,451 | +16 | +0.7% | 23,900 |
2023/03/16 | 2,407 | 2,455 | 2,400 | 2,435 | -54 | -2.2% | 25,500 |
2023/03/15 | 2,480 | 2,501 | 2,474 | 2,489 | +53 | +2.2% | 18,500 |
2023/03/14 | 2,498 | 2,498 | 2,424 | 2,436 | -112 | -4.4% | 35,200 |
2023/03/13 | 2,588 | 2,588 | 2,507 | 2,548 | -90 | -3.4% | 34,200 |
2023/03/10 | 2,646 | 2,685 | 2,630 | 2,638 | -58 | -2.2% | 33,800 |
2023/03/09 | 2,680 | 2,716 | 2,678 | 2,696 | +27 | +1% | 29,900 |
2023/03/08 | 2,626 | 2,693 | 2,625 | 2,669 | +43 | +1.6% | 29,800 |
2023/03/07 | 2,603 | 2,645 | 2,602 | 2,626 | +24 | +0.9% | 26,300 |
2023/03/06 | 2,636 | 2,646 | 2,588 | 2,602 | -29 | -1.1% | 24,100 |
2023/03/03 | 2,597 | 2,646 | 2,589 | 2,631 | +36 | +1.4% | 37,700 |
2023/03/02 | 2,569 | 2,618 | 2,567 | 2,595 | +17 | +0.7% | 32,200 |
2023/03/01 | 2,553 | 2,586 | 2,536 | 2,578 | -25 | -1% | 28,000 |
2023/02/28 | 2,605 | 2,606 | 2,531 | 2,603 | +7 | +0.3% | 68,900 |
2023/02/27 | 2,532 | 2,606 | 2,527 | 2,596 | +64 | +2.5% | 32,900 |
2023/02/24 | 2,463 | 2,537 | 2,463 | 2,532 | +87 | +3.6% | 35,000 |
2023/02/22 | 2,477 | 2,481 | 2,435 | 2,445 | -68 | -2.7% | 26,600 |
2023/02/21 | 2,436 | 2,513 | 2,436 | 2,513 | +66 | +2.7% | 26,100 |
2023/02/20 | 2,458 | 2,465 | 2,438 | 2,447 | -12 | -0.5% | 15,800 |
2023/02/17 | 2,450 | 2,468 | 2,430 | 2,459 | -19 | -0.8% | 17,500 |
2023/02/16 | 2,415 | 2,485 | 2,414 | 2,478 | +68 | +2.8% | 33,700 |
2023/02/15 | 2,390 | 2,423 | 2,363 | 2,410 | +15 | +0.6% | 19,200 |
2023/02/14 | 2,399 | 2,399 | 2,369 | 2,395 | +20 | +0.8% | 12,300 |
2023/02/13 | 2,409 | 2,409 | 2,346 | 2,375 | -35 | -1.5% | 19,500 |
2023/02/10 | 2,288 | 2,411 | 2,288 | 2,410 | +92 | +4% | 36,100 |
2023/02/09 | 2,342 | 2,342 | 2,279 | 2,318 | -52 | -2.2% | 52,200 |
2023/02/08 | 2,151 | 2,373 | 2,151 | 2,370 | +188 | +8.6% | 86,700 |
2023/02/07 | 2,188 | 2,194 | 2,180 | 2,182 | +11 | +0.5% | 3,800 |
2023/02/06 | 2,168 | 2,183 | 2,142 | 2,171 | +10 | +0.5% | 12,200 |
2023/02/03 | 2,180 | 2,186 | 2,150 | 2,161 | -40 | -1.8% | 7,000 |
2023/02/02 | 2,226 | 2,236 | 2,190 | 2,201 | -39 | -1.7% | 11,200 |
2023/02/01 | 2,228 | 2,245 | 2,227 | 2,240 | +18 | +0.8% | 11,600 |
2023/01/31 | 2,224 | 2,235 | 2,210 | 2,222 | +12 | +0.5% | 12,900 |
2023/01/30 | 2,223 | 2,225 | 2,200 | 2,210 | -21 | -0.9% | 23,300 |
2023/01/27 | 2,215 | 2,234 | 2,204 | 2,231 | +27 | +1.2% | 11,200 |
2023/01/26 | 2,218 | 2,218 | 2,194 | 2,204 | -1 | ±0% | 12,000 |
401~
450
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