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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,279 | 1,306 | 1,279 | 1,292 | +14 | +1.1% | 36,500 |
| 2018/07/13 | 1,268 | 1,280 | 1,261 | 1,278 | +20 | +1.6% | 19,200 |
| 2018/07/12 | 1,264 | 1,276 | 1,258 | 1,258 | -8 | -0.6% | 17,100 |
| 2018/07/11 | 1,265 | 1,269 | 1,254 | 1,266 | -13 | -1% | 32,300 |
| 2018/07/10 | 1,283 | 1,300 | 1,279 | 1,279 | +1 | +0.1% | 32,500 |
| 2018/07/09 | 1,254 | 1,279 | 1,254 | 1,278 | +23 | +1.8% | 25,000 |
| 2018/07/06 | 1,236 | 1,257 | 1,236 | 1,255 | +19 | +1.5% | 21,700 |
| 2018/07/05 | 1,251 | 1,251 | 1,232 | 1,236 | -8 | -0.6% | 26,300 |
| 2018/07/04 | 1,257 | 1,257 | 1,244 | 1,244 | -14 | -1.1% | 21,100 |
| 2018/07/03 | 1,277 | 1,280 | 1,247 | 1,258 | -18 | -1.4% | 36,900 |
| 2018/07/02 | 1,292 | 1,300 | 1,274 | 1,276 | -25 | -1.9% | 49,700 |
| 2018/06/29 | 1,294 | 1,306 | 1,290 | 1,301 | +7 | +0.5% | 22,800 |
| 2018/06/28 | 1,305 | 1,313 | 1,285 | 1,294 | -17 | -1.3% | 48,400 |
| 2018/06/27 | 1,312 | 1,317 | 1,300 | 1,311 | +8 | +0.6% | 36,500 |
| 2018/06/26 | 1,295 | 1,313 | 1,285 | 1,303 | +8 | +0.6% | 49,900 |
| 2018/06/25 | 1,318 | 1,320 | 1,291 | 1,295 | -23 | -1.7% | 24,100 |
| 2018/06/22 | 1,292 | 1,319 | 1,287 | 1,318 | +23 | +1.8% | 39,000 |
| 2018/06/21 | 1,303 | 1,308 | 1,291 | 1,295 | -6 | -0.5% | 41,300 |
| 2018/06/20 | 1,312 | 1,318 | 1,283 | 1,301 | -5 | -0.4% | 40,000 |
| 2018/06/19 | 1,338 | 1,344 | 1,301 | 1,306 | -34 | -2.5% | 46,600 |
| 2018/06/18 | 1,346 | 1,354 | 1,332 | 1,340 | +4 | +0.3% | 46,400 |
| 2018/06/15 | 1,351 | 1,369 | 1,336 | 1,336 | -12 | -0.9% | 51,300 |
| 2018/06/14 | 1,350 | 1,357 | 1,332 | 1,348 | +2 | +0.1% | 36,900 |
| 2018/06/13 | 1,332 | 1,358 | 1,330 | 1,346 | +14 | +1.1% | 29,000 |
| 2018/06/12 | 1,333 | 1,341 | 1,326 | 1,332 | -1 | -0.1% | 35,700 |
| 2018/06/11 | 1,338 | 1,344 | 1,326 | 1,333 | -2 | -0.1% | 38,800 |
| 2018/06/08 | 1,345 | 1,385 | 1,330 | 1,335 | -19 | -1.4% | 151,600 |
| 2018/06/07 | 1,360 | 1,360 | 1,352 | 1,354 | -6 | -0.4% | 19,300 |
| 2018/06/06 | 1,348 | 1,363 | 1,345 | 1,360 | +12 | +0.9% | 39,100 |
| 2018/06/05 | 1,343 | 1,359 | 1,336 | 1,348 | +5 | +0.4% | 30,000 |
| 2018/06/04 | 1,344 | 1,367 | 1,338 | 1,343 | +14 | +1.1% | 69,400 |
| 2018/06/01 | 1,321 | 1,346 | 1,316 | 1,329 | +9 | +0.7% | 64,600 |
| 2018/05/31 | 1,321 | 1,337 | 1,318 | 1,320 | -1 | -0.1% | 34,500 |
| 2018/05/30 | 1,340 | 1,340 | 1,312 | 1,321 | -32 | -2.4% | 48,800 |
| 2018/05/29 | 1,390 | 1,390 | 1,344 | 1,353 | -33 | -2.4% | 62,000 |
| 2018/05/28 | 1,395 | 1,396 | 1,382 | 1,386 | -8 | -0.6% | 27,200 |
| 2018/05/25 | 1,399 | 1,405 | 1,385 | 1,394 | -2 | -0.1% | 18,900 |
| 2018/05/24 | 1,395 | 1,414 | 1,391 | 1,396 | +2 | +0.1% | 52,000 |
| 2018/05/23 | 1,377 | 1,395 | 1,377 | 1,394 | +13 | +0.9% | 15,000 |
| 2018/05/22 | 1,381 | 1,384 | 1,370 | 1,381 | ±0 | ±0% | 21,900 |
| 2018/05/21 | 1,386 | 1,394 | 1,377 | 1,381 | -5 | -0.4% | 13,400 |
| 2018/05/18 | 1,387 | 1,387 | 1,376 | 1,386 | +2 | +0.1% | 12,100 |
| 2018/05/17 | 1,395 | 1,395 | 1,377 | 1,384 | -6 | -0.4% | 29,000 |
| 2018/05/16 | 1,388 | 1,399 | 1,383 | 1,390 | -2 | -0.1% | 18,600 |
| 2018/05/15 | 1,387 | 1,406 | 1,383 | 1,392 | +5 | +0.4% | 36,700 |
| 2018/05/14 | 1,389 | 1,395 | 1,371 | 1,387 | -13 | -0.9% | 27,800 |
| 2018/05/11 | 1,376 | 1,408 | 1,376 | 1,400 | +25 | +1.8% | 37,300 |
| 2018/05/10 | 1,385 | 1,385 | 1,369 | 1,375 | -10 | -0.7% | 27,200 |
| 2018/05/09 | 1,390 | 1,390 | 1,374 | 1,385 | -7 | -0.5% | 31,500 |
| 2018/05/08 | 1,385 | 1,405 | 1,385 | 1,392 | +2 | +0.1% | 31,500 |
1701～
1750
件表示中 / 3735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 | 245,000円 | +3.0% | +0.3% | 2.04% | 19.37倍 | 0.90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 |
| ホギメディ | 394,500円 | +6.8% | +21.5% | 2.41% | 28.16倍 | 1.14倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ワールド | 251,700円 | +32.9% | +18.0% | 4.21% | 7.66倍 | 1.05倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| ＴＳＩ ＨＤ | 113,100円 | -2.3% | +189.0% | 3.54% | 18.60倍 | 0.73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 | 92,000円 | +4.3% | +46.4% | 4.35% | 18.03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 |
市場注目の銘柄
チャート関連のコラム
