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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 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 |
2023/01/25 | 2,196 | 2,211 | 2,182 | 2,205 | +20 | +0.9% | 15,600 |
2023/01/24 | 2,174 | 2,197 | 2,170 | 2,185 | +31 | +1.4% | 18,300 |
2023/01/23 | 2,156 | 2,159 | 2,135 | 2,154 | +32 | +1.5% | 14,600 |
2023/01/20 | 2,083 | 2,129 | 2,083 | 2,122 | +27 | +1.3% | 13,200 |
2023/01/19 | 2,098 | 2,116 | 2,095 | 2,095 | -28 | -1.3% | 9,700 |
2023/01/18 | 2,097 | 2,130 | 2,086 | 2,123 | +42 | +2% | 18,200 |
2023/01/17 | 2,042 | 2,088 | 2,042 | 2,081 | +30 | +1.5% | 16,300 |
2023/01/16 | 2,070 | 2,084 | 2,043 | 2,051 | -27 | -1.3% | 24,500 |
2023/01/13 | 2,091 | 2,112 | 2,073 | 2,078 | -13 | -0.6% | 16,100 |
2023/01/12 | 2,113 | 2,113 | 2,087 | 2,091 | -22 | -1% | 11,900 |
2023/01/11 | 2,111 | 2,123 | 2,109 | 2,113 | +23 | +1.1% | 9,500 |
2023/01/10 | 2,093 | 2,109 | 2,085 | 2,090 | +9 | +0.4% | 19,700 |
2023/01/06 | 2,084 | 2,098 | 2,078 | 2,081 | -18 | -0.9% | 24,000 |
2023/01/05 | 2,111 | 2,113 | 2,094 | 2,099 | -30 | -1.4% | 13,100 |
401~
450
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