片倉工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 2,012 | 2,032 | 2,002 | 2,004 | -11 | -0.5% | 12,700 |
| 2024/11/25 | 2,032 | 2,044 | 2,015 | 2,015 | -15 | -0.7% | 50,600 |
| 2024/11/22 | 2,019 | 2,056 | 2,019 | 2,030 | +11 | +0.5% | 17,600 |
| 2024/11/21 | 1,993 | 2,029 | 1,993 | 2,019 | +26 | +1.3% | 18,100 |
| 2024/11/20 | 1,989 | 2,009 | 1,989 | 1,993 | +4 | +0.2% | 11,300 |
| 2024/11/19 | 1,965 | 1,999 | 1,965 | 1,989 | +17 | +0.9% | 22,800 |
| 2024/11/18 | 1,974 | 1,986 | 1,960 | 1,972 | -2 | -0.1% | 12,600 |
| 2024/11/15 | 1,952 | 1,974 | 1,950 | 1,974 | +27 | +1.4% | 35,200 |
| 2024/11/14 | 1,946 | 1,964 | 1,923 | 1,947 | +1 | +0.1% | 29,400 |
| 2024/11/13 | 1,960 | 1,970 | 1,938 | 1,946 | -12 | -0.6% | 38,200 |
| 2024/11/12 | 2,000 | 2,005 | 1,941 | 1,958 | -87 | -4.3% | 115,800 |
| 2024/11/11 | 2,030 | 2,065 | 2,030 | 2,045 | +10 | +0.5% | 33,200 |
| 2024/11/08 | 2,047 | 2,059 | 2,020 | 2,035 | +7 | +0.3% | 22,100 |
| 2024/11/07 | 2,024 | 2,043 | 2,009 | 2,028 | +13 | +0.6% | 18,500 |
| 2024/11/06 | 2,007 | 2,035 | 2,006 | 2,015 | +28 | +1.4% | 17,100 |
| 2024/11/05 | 1,989 | 2,010 | 1,975 | 1,987 | +27 | +1.4% | 10,600 |
| 2024/11/01 | 1,985 | 2,002 | 1,960 | 1,960 | -40 | -2% | 20,400 |
| 2024/10/31 | 2,000 | 2,020 | 1,971 | 2,000 | +1 | +0.1% | 63,200 |
| 2024/10/30 | 2,003 | 2,033 | 1,990 | 1,999 | -4 | -0.2% | 77,300 |
| 2024/10/29 | 2,000 | 2,016 | 2,000 | 2,003 | +6 | +0.3% | 13,100 |
| 2024/10/28 | 1,981 | 2,011 | 1,981 | 1,997 | +18 | +0.9% | 18,200 |
| 2024/10/25 | 1,971 | 1,990 | 1,951 | 1,979 | +6 | +0.3% | 22,500 |
| 2024/10/24 | 1,952 | 1,982 | 1,952 | 1,973 | +9 | +0.5% | 19,300 |
| 2024/10/23 | 1,982 | 1,986 | 1,950 | 1,964 | -19 | -1% | 31,800 |
| 2024/10/22 | 2,001 | 2,006 | 1,976 | 1,983 | -22 | -1.1% | 14,200 |
| 2024/10/21 | 2,014 | 2,025 | 2,005 | 2,005 | -10 | -0.5% | 6,200 |
| 2024/10/18 | 2,030 | 2,046 | 1,993 | 2,015 | -21 | -1% | 21,400 |
| 2024/10/17 | 2,071 | 2,077 | 2,035 | 2,036 | -35 | -1.7% | 14,400 |
| 2024/10/16 | 2,055 | 2,094 | 2,055 | 2,071 | +1 | ±0% | 15,600 |
| 2024/10/15 | 2,050 | 2,093 | 2,050 | 2,070 | +21 | +1% | 17,700 |
| 2024/10/11 | 2,074 | 2,080 | 2,044 | 2,049 | -25 | -1.2% | 16,300 |
| 2024/10/10 | 2,065 | 2,077 | 2,052 | 2,074 | +16 | +0.8% | 14,100 |
| 2024/10/09 | 2,068 | 2,082 | 2,033 | 2,058 | -7 | -0.3% | 30,300 |
| 2024/10/08 | 2,064 | 2,092 | 2,051 | 2,065 | -28 | -1.3% | 12,600 |
| 2024/10/07 | 2,148 | 2,148 | 2,091 | 2,093 | -20 | -0.9% | 19,600 |
| 2024/10/04 | 2,085 | 2,120 | 2,085 | 2,113 | +24 | +1.1% | 12,000 |
| 2024/10/03 | 2,101 | 2,111 | 2,085 | 2,089 | +25 | +1.2% | 6,900 |
| 2024/10/02 | 2,089 | 2,119 | 2,057 | 2,064 | -25 | -1.2% | 22,100 |
| 2024/10/01 | 2,081 | 2,106 | 2,079 | 2,089 | +28 | +1.4% | 12,500 |
| 2024/09/30 | 2,035 | 2,085 | 2,035 | 2,061 | -24 | -1.2% | 27,200 |
| 2024/09/27 | 2,099 | 2,130 | 2,084 | 2,085 | -26 | -1.2% | 46,400 |
| 2024/09/26 | 2,061 | 2,127 | 2,053 | 2,111 | +61 | +3% | 54,800 |
| 2024/09/25 | 2,067 | 2,067 | 2,038 | 2,050 | -8 | -0.4% | 23,900 |
| 2024/09/24 | 2,109 | 2,109 | 2,028 | 2,058 | -1 | ±0% | 21,400 |
| 2024/09/20 | 2,063 | 2,080 | 2,036 | 2,059 | +17 | +0.8% | 65,000 |
| 2024/09/19 | 2,048 | 2,050 | 2,022 | 2,042 | +7 | +0.3% | 20,600 |
| 2024/09/18 | 2,032 | 2,038 | 2,004 | 2,035 | +20 | +1% | 31,200 |
| 2024/09/17 | 2,015 | 2,015 | 1,990 | 2,015 | +28 | +1.4% | 18,900 |
| 2024/09/13 | 2,012 | 2,023 | 1,980 | 1,987 | -43 | -2.1% | 38,000 |
| 2024/09/12 | 1,987 | 2,034 | 1,983 | 2,030 | +83 | +4.3% | 45,200 |
1～
50
件表示中 / 3588件
類似銘柄と比較する
現在ご覧いただいている「片 倉」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 |
|---|---|---|---|---|---|---|---|---|
| 片 倉 | 199,500円 | +1.8% | -9.2% | 2.51% | 21.46倍 | 0.84倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向３０％目安 |
| 東洋紡 | 92,200円 | +5.0% | +65.2% | 4.34% | 31.26倍 | 0.42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 | 52,500円 | +10.7% | +20.5% | 4.57% | 8.64倍 | 0.88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 |
| 帝繊維 | 243,400円 | +21.3% | +26.1% | 2.05% | 19.89倍 | 0.97倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| ＴＳＩ ＨＤ | 85,600円 | +3.0% | -33.5% | 2.22% | 15.26倍 | 0.65倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
市場注目の銘柄
チャート関連のコラム
