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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 1,385 | 1,385 | 1,365 | 1,376 | ±0 | ±0% | 62,100 |
2021/03/25 | 1,396 | 1,403 | 1,361 | 1,376 | -10 | -0.7% | 72,000 |
2021/03/24 | 1,438 | 1,438 | 1,383 | 1,386 | -64 | -4.4% | 76,100 |
2021/03/23 | 1,457 | 1,473 | 1,445 | 1,450 | -2 | -0.1% | 43,700 |
2021/03/22 | 1,453 | 1,461 | 1,439 | 1,452 | -14 | -1% | 45,700 |
2021/03/19 | 1,437 | 1,466 | 1,426 | 1,466 | +15 | +1% | 63,200 |
2021/03/18 | 1,450 | 1,454 | 1,428 | 1,451 | +1 | +0.1% | 45,200 |
2021/03/17 | 1,431 | 1,453 | 1,423 | 1,450 | +9 | +0.6% | 36,400 |
2021/03/16 | 1,428 | 1,445 | 1,420 | 1,441 | +13 | +0.9% | 40,500 |
2021/03/15 | 1,420 | 1,435 | 1,411 | 1,428 | +8 | +0.6% | 51,400 |
2021/03/12 | 1,400 | 1,423 | 1,395 | 1,420 | +20 | +1.4% | 57,400 |
2021/03/11 | 1,386 | 1,407 | 1,381 | 1,400 | +14 | +1% | 36,700 |
2021/03/10 | 1,395 | 1,400 | 1,378 | 1,386 | -9 | -0.6% | 31,900 |
2021/03/09 | 1,380 | 1,406 | 1,379 | 1,395 | +33 | +2.4% | 55,200 |
2021/03/08 | 1,395 | 1,395 | 1,351 | 1,362 | -6 | -0.4% | 40,700 |
2021/03/05 | 1,357 | 1,372 | 1,331 | 1,368 | +17 | +1.3% | 51,000 |
2021/03/04 | 1,380 | 1,380 | 1,333 | 1,351 | -28 | -2% | 39,200 |
2021/03/03 | 1,368 | 1,380 | 1,360 | 1,379 | +15 | +1.1% | 32,900 |
2021/03/02 | 1,376 | 1,379 | 1,352 | 1,364 | +1 | +0.1% | 41,500 |
2021/03/01 | 1,375 | 1,391 | 1,359 | 1,363 | -12 | -0.9% | 51,000 |
2021/02/26 | 1,413 | 1,425 | 1,375 | 1,375 | -56 | -3.9% | 54,600 |
2021/02/25 | 1,435 | 1,440 | 1,416 | 1,431 | +16 | +1.1% | 51,100 |
2021/02/24 | 1,392 | 1,429 | 1,377 | 1,415 | +24 | +1.7% | 89,300 |
2021/02/22 | 1,369 | 1,396 | 1,369 | 1,391 | +27 | +2% | 42,900 |
2021/02/19 | 1,354 | 1,373 | 1,354 | 1,364 | +10 | +0.7% | 44,100 |
2021/02/18 | 1,387 | 1,389 | 1,345 | 1,354 | -32 | -2.3% | 77,200 |
2021/02/17 | 1,400 | 1,416 | 1,386 | 1,386 | -26 | -1.8% | 50,900 |
2021/02/16 | 1,449 | 1,449 | 1,400 | 1,412 | -26 | -1.8% | 64,900 |
2021/02/15 | 1,430 | 1,446 | 1,425 | 1,438 | +20 | +1.4% | 41,100 |
2021/02/12 | 1,414 | 1,431 | 1,410 | 1,418 | +4 | +0.3% | 31,300 |
2021/02/10 | 1,395 | 1,422 | 1,384 | 1,414 | +19 | +1.4% | 49,300 |
2021/02/09 | 1,392 | 1,397 | 1,378 | 1,395 | +3 | +0.2% | 28,700 |
2021/02/08 | 1,379 | 1,398 | 1,369 | 1,392 | +18 | +1.3% | 71,100 |
2021/02/05 | 1,385 | 1,385 | 1,365 | 1,374 | +2 | +0.1% | 43,300 |
2021/02/04 | 1,358 | 1,378 | 1,356 | 1,372 | +4 | +0.3% | 30,800 |
2021/02/03 | 1,356 | 1,372 | 1,356 | 1,368 | +15 | +1.1% | 27,300 |
2021/02/02 | 1,359 | 1,379 | 1,348 | 1,353 | -6 | -0.4% | 48,300 |
2021/02/01 | 1,337 | 1,382 | 1,337 | 1,359 | +22 | +1.6% | 41,400 |
2021/01/29 | 1,364 | 1,375 | 1,337 | 1,337 | -27 | -2% | 38,300 |
2021/01/28 | 1,355 | 1,383 | 1,348 | 1,364 | -1 | -0.1% | 56,300 |
2021/01/27 | 1,364 | 1,374 | 1,362 | 1,365 | +1 | +0.1% | 21,000 |
2021/01/26 | 1,359 | 1,366 | 1,349 | 1,364 | -8 | -0.6% | 24,000 |
2021/01/25 | 1,350 | 1,377 | 1,350 | 1,372 | +22 | +1.6% | 26,400 |
2021/01/22 | 1,365 | 1,365 | 1,350 | 1,350 | -22 | -1.6% | 32,600 |
2021/01/21 | 1,369 | 1,387 | 1,367 | 1,372 | -2 | -0.1% | 43,500 |
2021/01/20 | 1,341 | 1,379 | 1,340 | 1,374 | +23 | +1.7% | 47,300 |
2021/01/19 | 1,342 | 1,365 | 1,334 | 1,351 | +15 | +1.1% | 47,800 |
2021/01/18 | 1,336 | 1,340 | 1,324 | 1,336 | -9 | -0.7% | 20,300 |
2021/01/15 | 1,372 | 1,377 | 1,336 | 1,345 | -27 | -2% | 44,900 |
2021/01/14 | 1,350 | 1,382 | 1,350 | 1,372 | +22 | +1.6% | 69,600 |
901~
950
件表示中 / 3589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 |
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 |
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 |
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 |
ワールド | 192,100円 | +13.7% | - | 3.90% | 7.70倍 | 0.81倍 |
|
総合アパレル大手。SCから百貨店内まで展開。「アンタイトル」他ブランド多数。18年再上場 |
市場注目の銘柄
チャート関連のコラム