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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 2024/09/11 | 1,965 | 1,970 | 1,932 | 1,947 | -20 | -1% | 20,000 |
| 2024/09/10 | 1,986 | 2,011 | 1,967 | 1,967 | -21 | -1.1% | 10,200 |
| 2024/09/09 | 1,951 | 2,005 | 1,945 | 1,988 | +31 | +1.6% | 25,300 |
| 2024/09/06 | 1,977 | 1,985 | 1,949 | 1,957 | -20 | -1% | 35,900 |
| 2024/09/05 | 1,970 | 2,000 | 1,947 | 1,977 | -3 | -0.2% | 21,000 |
| 2024/09/04 | 2,032 | 2,047 | 1,966 | 1,980 | -86 | -4.2% | 20,200 |
| 2024/09/03 | 2,040 | 2,089 | 2,036 | 2,066 | +40 | +2% | 24,600 |
| 2024/09/02 | 2,099 | 2,100 | 2,022 | 2,026 | -34 | -1.7% | 31,800 |
| 2024/08/30 | 2,076 | 2,076 | 2,031 | 2,060 | -29 | -1.4% | 86,500 |
| 2024/08/29 | 2,095 | 2,133 | 2,073 | 2,089 | -16 | -0.8% | 31,300 |
| 2024/08/28 | 2,128 | 2,147 | 2,090 | 2,105 | -23 | -1.1% | 21,300 |
| 2024/08/27 | 2,129 | 2,154 | 2,107 | 2,128 | -18 | -0.8% | 75,500 |
| 2024/08/26 | 2,150 | 2,159 | 2,118 | 2,146 | -4 | -0.2% | 97,000 |
| 2024/08/23 | 2,126 | 2,155 | 2,114 | 2,150 | +19 | +0.9% | 27,300 |
| 2024/08/22 | 2,139 | 2,158 | 2,087 | 2,131 | -8 | -0.4% | 38,400 |
| 2024/08/21 | 2,107 | 2,147 | 2,107 | 2,139 | +9 | +0.4% | 43,600 |
| 2024/08/20 | 2,117 | 2,130 | 2,099 | 2,130 | +30 | +1.4% | 23,200 |
| 2024/08/19 | 2,086 | 2,117 | 2,082 | 2,100 | +3 | +0.1% | 37,000 |
| 2024/08/16 | 2,098 | 2,113 | 2,065 | 2,097 | +22 | +1.1% | 45,300 |
| 2024/08/15 | 2,051 | 2,075 | 2,041 | 2,075 | +34 | +1.7% | 38,900 |
| 2024/08/14 | 2,016 | 2,060 | 2,012 | 2,041 | +25 | +1.2% | 48,000 |
| 2024/08/13 | 1,948 | 2,024 | 1,940 | 2,016 | +90 | +4.7% | 32,300 |
| 2024/08/09 | 1,890 | 1,945 | 1,870 | 1,926 | +67 | +3.6% | 53,600 |
| 2024/08/08 | 1,872 | 1,910 | 1,851 | 1,859 | -34 | -1.8% | 89,400 |
| 2024/08/07 | 1,850 | 1,961 | 1,850 | 1,893 | +10 | +0.5% | 71,500 |
| 2024/08/06 | 1,860 | 1,935 | 1,853 | 1,883 | +43 | +2.3% | 69,300 |
| 2024/08/05 | 1,867 | 1,874 | 1,755 | 1,840 | -139 | -7% | 87,900 |
| 2024/08/02 | 2,006 | 2,027 | 1,967 | 1,979 | -93 | -4.5% | 91,500 |
| 2024/08/01 | 2,071 | 2,088 | 2,042 | 2,072 | -27 | -1.3% | 58,700 |
| 2024/07/31 | 2,053 | 2,099 | 2,049 | 2,099 | +46 | +2.2% | 36,000 |
| 2024/07/30 | 2,099 | 2,100 | 2,027 | 2,053 | -35 | -1.7% | 67,500 |
| 2024/07/29 | 2,067 | 2,093 | 2,065 | 2,088 | +37 | +1.8% | 20,300 |
| 2024/07/26 | 2,027 | 2,072 | 2,027 | 2,051 | +24 | +1.2% | 25,400 |
| 2024/07/25 | 2,016 | 2,060 | 2,006 | 2,027 | +14 | +0.7% | 51,100 |
| 2024/07/24 | 2,011 | 2,040 | 2,011 | 2,013 | -5 | -0.2% | 14,800 |
| 2024/07/23 | 1,984 | 2,018 | 1,982 | 2,018 | +39 | +2% | 20,400 |
| 2024/07/22 | 2,014 | 2,014 | 1,964 | 1,979 | -43 | -2.1% | 19,400 |
151～
200
件表示中 / 3701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 | 219,800円 | +3.0% | +0.3% | 2.27% | 17.37倍 | 0.81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 | 107,600円 | -2.3% | +189.0% | 3.72% | 17.69倍 | 0.69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 | 88,100円 | +4.3% | +46.4% | 4.54% | 17.26倍 | 0.40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 | 266,500円 | +15.9% | +31.8% | 2.06% | 16.31倍 | 1.03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 | 491,000円 | +7.7% | +7.9% | 3.05% | 11.85倍 | 1.17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
