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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/19 | 2,035 | 2,045 | 2,003 | 2,022 | -21 | -1% | 21,200 |
| 2024/07/18 | 2,059 | 2,081 | 2,033 | 2,043 | -34 | -1.6% | 19,600 |
| 2024/07/17 | 2,099 | 2,118 | 2,066 | 2,077 | -16 | -0.8% | 22,700 |
| 2024/07/16 | 2,040 | 2,104 | 2,040 | 2,093 | +72 | +3.6% | 26,100 |
| 2024/07/12 | 2,038 | 2,068 | 2,014 | 2,021 | -17 | -0.8% | 28,300 |
| 2024/07/11 | 2,059 | 2,117 | 2,015 | 2,038 | +4 | +0.2% | 27,400 |
| 2024/07/10 | 2,066 | 2,066 | 2,008 | 2,034 | -45 | -2.2% | 50,700 |
| 2024/07/09 | 2,084 | 2,099 | 2,047 | 2,079 | -6 | -0.3% | 21,000 |
| 2024/07/08 | 2,148 | 2,157 | 2,079 | 2,085 | -51 | -2.4% | 52,500 |
| 2024/07/05 | 2,150 | 2,157 | 2,134 | 2,136 | -14 | -0.7% | 18,600 |
| 2024/07/04 | 2,170 | 2,170 | 2,135 | 2,150 | ±0 | ±0% | 29,500 |
| 2024/07/03 | 2,152 | 2,214 | 2,135 | 2,150 | -28 | -1.3% | 29,300 |
| 2024/07/02 | 2,154 | 2,188 | 2,142 | 2,178 | +28 | +1.3% | 32,500 |
| 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 |
151～
200
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
