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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 2,171 | 2,185 | 2,142 | 2,150 | -9 | -0.4% | 26,600 |
| 2024/06/28 | 2,190 | 2,200 | 2,147 | 2,159 | -27 | -1.2% | 39,200 |
| 2024/06/27 | 2,187 | 2,200 | 2,167 | 2,186 | -2 | -0.1% | 62,800 |
| 2024/06/26 | 2,228 | 2,233 | 2,185 | 2,188 | -28 | -1.3% | 70,100 |
| 2024/06/25 | 2,154 | 2,226 | 2,154 | 2,216 | +64 | +3% | 84,100 |
| 2024/06/24 | 2,170 | 2,179 | 2,126 | 2,152 | +32 | +1.5% | 36,200 |
| 2024/06/21 | 2,150 | 2,174 | 2,111 | 2,120 | +3 | +0.1% | 38,300 |
| 2024/06/20 | 2,086 | 2,120 | 2,086 | 2,117 | +28 | +1.3% | 24,100 |
| 2024/06/19 | 2,104 | 2,118 | 2,077 | 2,089 | -7 | -0.3% | 37,400 |
| 2024/06/18 | 2,067 | 2,129 | 2,056 | 2,096 | +40 | +1.9% | 71,800 |
| 2024/06/17 | 2,093 | 2,113 | 2,040 | 2,056 | -44 | -2.1% | 91,900 |
| 2024/06/14 | 2,139 | 2,183 | 2,097 | 2,100 | -46 | -2.1% | 113,000 |
| 2024/06/13 | 2,166 | 2,183 | 2,141 | 2,146 | -18 | -0.8% | 56,200 |
| 2024/06/12 | 2,145 | 2,190 | 2,145 | 2,164 | +4 | +0.2% | 54,400 |
| 2024/06/11 | 2,137 | 2,175 | 2,137 | 2,160 | +20 | +0.9% | 25,700 |
| 2024/06/10 | 2,067 | 2,141 | 2,066 | 2,140 | +62 | +3% | 45,600 |
| 2024/06/07 | 2,090 | 2,102 | 2,039 | 2,078 | -16 | -0.8% | 32,000 |
| 2024/06/06 | 2,101 | 2,115 | 2,074 | 2,094 | -6 | -0.3% | 21,100 |
| 2024/06/05 | 2,085 | 2,114 | 2,053 | 2,100 | +7 | +0.3% | 48,700 |
| 2024/06/04 | 2,097 | 2,124 | 2,086 | 2,093 | -8 | -0.4% | 77,300 |
| 2024/06/03 | 2,070 | 2,142 | 2,069 | 2,101 | +31 | +1.5% | 87,400 |
| 2024/05/31 | 2,044 | 2,070 | 1,957 | 2,070 | +22 | +1.1% | 98,700 |
| 2024/05/30 | 1,979 | 2,052 | 1,976 | 2,048 | +71 | +3.6% | 81,400 |
| 2024/05/29 | 1,973 | 2,009 | 1,969 | 1,977 | +12 | +0.6% | 36,900 |
| 2024/05/28 | 1,956 | 1,983 | 1,951 | 1,965 | +9 | +0.5% | 29,800 |
| 2024/05/27 | 1,933 | 1,963 | 1,915 | 1,956 | +28 | +1.5% | 59,900 |
| 2024/05/24 | 1,901 | 1,949 | 1,901 | 1,928 | +11 | +0.6% | 68,200 |
| 2024/05/23 | 1,898 | 1,924 | 1,877 | 1,917 | +36 | +1.9% | 32,800 |
| 2024/05/22 | 1,897 | 1,908 | 1,869 | 1,881 | -27 | -1.4% | 41,200 |
| 2024/05/21 | 1,898 | 1,937 | 1,896 | 1,908 | +20 | +1.1% | 31,700 |
| 2024/05/20 | 1,850 | 1,897 | 1,850 | 1,888 | +38 | +2.1% | 37,400 |
| 2024/05/17 | 1,847 | 1,855 | 1,826 | 1,850 | +15 | +0.8% | 25,100 |
| 2024/05/16 | 1,882 | 1,882 | 1,834 | 1,835 | -47 | -2.5% | 31,600 |
| 2024/05/15 | 1,892 | 1,893 | 1,873 | 1,882 | +9 | +0.5% | 19,600 |
| 2024/05/14 | 1,872 | 1,908 | 1,854 | 1,873 | -73 | -3.8% | 42,300 |
| 2024/05/13 | 1,923 | 1,954 | 1,915 | 1,946 | +24 | +1.2% | 60,700 |
| 2024/05/10 | 1,920 | 1,939 | 1,910 | 1,922 | +9 | +0.5% | 35,100 |
| 2024/05/09 | 1,918 | 1,930 | 1,898 | 1,913 | +35 | +1.9% | 31,200 |
| 2024/05/08 | 1,884 | 1,918 | 1,873 | 1,878 | -15 | -0.8% | 88,900 |
| 2024/05/07 | 1,880 | 1,917 | 1,877 | 1,893 | +18 | +1% | 26,300 |
| 2024/05/02 | 1,864 | 1,880 | 1,853 | 1,875 | +7 | +0.4% | 12,200 |
| 2024/05/01 | 1,850 | 1,873 | 1,849 | 1,868 | -62 | -3.2% | 66,100 |
| 2024/04/30 | 1,869 | 1,932 | 1,869 | 1,930 | +72 | +3.9% | 84,000 |
| 2024/04/26 | 1,836 | 1,865 | 1,815 | 1,858 | +22 | +1.2% | 67,700 |
| 2024/04/25 | 1,877 | 1,877 | 1,813 | 1,836 | -27 | -1.4% | 83,600 |
| 2024/04/24 | 1,850 | 1,875 | 1,840 | 1,863 | +24 | +1.3% | 40,300 |
| 2024/04/23 | 1,832 | 1,845 | 1,828 | 1,839 | +9 | +0.5% | 12,100 |
| 2024/04/22 | 1,823 | 1,839 | 1,816 | 1,830 | +4 | +0.2% | 19,600 |
| 2024/04/19 | 1,822 | 1,855 | 1,812 | 1,826 | -3 | -0.2% | 98,400 |
| 2024/04/18 | 1,860 | 1,860 | 1,829 | 1,829 | -27 | -1.5% | 22,000 |
101～
150
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 | 92,500円 | +5.0% | +65.2% | 4.32% | 31.36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 | 52,300円 | +10.7% | +20.5% | 4.59% | 8.61倍 | 0.87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 | 242,500円 | +21.3% | +26.1% | 2.06% | 19.82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 | 85,500円 | +3.0% | -33.5% | 2.22% | 15.25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
