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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,997 | 2,002 | 1,978 | 2,000 | +26 | +1.3% | 38,400 |
| 2025/01/20 | 1,978 | 1,992 | 1,963 | 1,974 | +19 | +1% | 58,800 |
| 2025/01/17 | 1,968 | 1,989 | 1,932 | 1,955 | -26 | -1.3% | 87,200 |
| 2025/01/16 | 2,005 | 2,005 | 1,956 | 1,981 | -24 | -1.2% | 59,500 |
| 2025/01/15 | 1,947 | 2,005 | 1,947 | 2,005 | +58 | +3% | 66,100 |
| 2025/01/14 | 1,976 | 1,976 | 1,917 | 1,947 | -21 | -1.1% | 48,300 |
| 2025/01/10 | 1,935 | 1,976 | 1,934 | 1,968 | +33 | +1.7% | 61,900 |
| 2025/01/09 | 1,932 | 1,960 | 1,932 | 1,935 | -4 | -0.2% | 42,300 |
| 2025/01/08 | 1,928 | 1,960 | 1,912 | 1,939 | ±0 | ±0% | 53,300 |
| 2025/01/07 | 1,998 | 2,008 | 1,926 | 1,939 | -74 | -3.7% | 68,600 |
| 2025/01/06 | 1,994 | 2,035 | 1,991 | 2,013 | +22 | +1.1% | 113,800 |
| 2024/12/30 | 1,913 | 2,003 | 1,913 | 1,991 | +78 | +4.1% | 104,700 |
| 2024/12/27 | 1,845 | 1,918 | 1,845 | 1,913 | +23 | +1.2% | 183,800 |
| 2024/12/26 | 1,860 | 1,900 | 1,860 | 1,890 | +15 | +0.8% | 511,700 |
| 2024/12/25 | 1,851 | 1,876 | 1,851 | 1,875 | +4 | +0.2% | 199,600 |
| 2024/12/24 | 1,881 | 1,884 | 1,864 | 1,871 | -14 | -0.7% | 149,000 |
| 2024/12/23 | 1,874 | 1,888 | 1,871 | 1,885 | +22 | +1.2% | 152,100 |
| 2024/12/20 | 1,881 | 1,890 | 1,863 | 1,863 | -12 | -0.6% | 127,500 |
| 2024/12/19 | 1,850 | 1,898 | 1,850 | 1,875 | -19 | -1% | 93,100 |
| 2024/12/18 | 1,918 | 1,922 | 1,881 | 1,894 | -25 | -1.3% | 75,000 |
| 2024/12/17 | 1,922 | 1,933 | 1,914 | 1,919 | +2 | +0.1% | 48,000 |
| 2024/12/16 | 1,922 | 1,933 | 1,913 | 1,917 | -12 | -0.6% | 73,300 |
| 2024/12/13 | 1,931 | 1,955 | 1,919 | 1,929 | -11 | -0.6% | 80,400 |
| 2024/12/12 | 1,944 | 1,956 | 1,935 | 1,940 | +7 | +0.4% | 71,400 |
| 2024/12/11 | 1,932 | 1,940 | 1,917 | 1,933 | -10 | -0.5% | 62,100 |
| 2024/12/10 | 1,985 | 1,988 | 1,922 | 1,943 | -39 | -2% | 85,100 |
| 2024/12/09 | 1,996 | 2,007 | 1,982 | 1,982 | -18 | -0.9% | 47,900 |
| 2024/12/06 | 1,998 | 2,007 | 1,984 | 2,000 | +6 | +0.3% | 27,300 |
| 2024/12/05 | 2,002 | 2,021 | 1,984 | 1,994 | -1 | -0.1% | 41,800 |
| 2024/12/04 | 2,001 | 2,038 | 1,995 | 1,995 | -19 | -0.9% | 23,800 |
| 2024/12/03 | 2,000 | 2,037 | 2,000 | 2,014 | +22 | +1.1% | 34,800 |
| 2024/12/02 | 1,985 | 2,004 | 1,985 | 1,992 | +12 | +0.6% | 22,800 |
| 2024/11/29 | 2,005 | 2,019 | 1,980 | 1,980 | -23 | -1.1% | 32,300 |
| 2024/11/28 | 1,989 | 2,013 | 1,989 | 2,003 | +8 | +0.4% | 22,000 |
| 2024/11/27 | 2,006 | 2,014 | 1,988 | 1,995 | -9 | -0.4% | 26,500 |
| 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 |
51～
100
件表示中 / 3673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 | 203,800円 | +3.0% | +0.3% | 2.45% | 16.44倍 | 0.76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６０％目安 |
| ＴＳＩ ＨＤ | 105,300円 | +1.0% | -33.5% | 6.17% | 4.90倍 | 0.77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 |
| 東洋紡 | 89,500円 | +5.0% | +65.2% | 4.47% | 30.35倍 | 0.41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 | 234,300円 | +15.9% | +31.8% | 2.35% | 14.34倍 | 0.91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 |
| 富士紡ＨＤ | 443,500円 | +22.7% | +101.5% | 2.93% | 11.70倍 | 1.10倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
