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 |
---|---|---|---|---|---|---|---|
2017/04/26 | 1,342 | 1,353 | 1,334 | 1,350 | +11 | +0.8% | 22,900 |
2017/04/25 | 1,312 | 1,341 | 1,312 | 1,339 | +20 | +1.5% | 21,000 |
2017/04/24 | 1,316 | 1,327 | 1,303 | 1,319 | +30 | +2.3% | 23,400 |
2017/04/21 | 1,297 | 1,297 | 1,275 | 1,289 | +8 | +0.6% | 21,800 |
2017/04/20 | 1,278 | 1,294 | 1,277 | 1,281 | +3 | +0.2% | 14,400 |
2017/04/19 | 1,279 | 1,297 | 1,273 | 1,278 | -1 | -0.1% | 23,800 |
2017/04/18 | 1,270 | 1,289 | 1,270 | 1,279 | +21 | +1.7% | 28,200 |
2017/04/17 | 1,281 | 1,313 | 1,252 | 1,258 | -23 | -1.8% | 43,200 |
2017/04/14 | 1,301 | 1,308 | 1,275 | 1,281 | -20 | -1.5% | 20,600 |
2017/04/13 | 1,302 | 1,310 | 1,271 | 1,301 | -2 | -0.2% | 56,700 |
2017/04/12 | 1,325 | 1,325 | 1,301 | 1,303 | -26 | -2% | 13,400 |
2017/04/11 | 1,327 | 1,343 | 1,320 | 1,329 | +2 | +0.2% | 14,300 |
2017/04/10 | 1,334 | 1,353 | 1,319 | 1,327 | +13 | +1% | 19,500 |
2017/04/07 | 1,319 | 1,333 | 1,304 | 1,314 | +9 | +0.7% | 36,100 |
2017/04/06 | 1,331 | 1,356 | 1,304 | 1,305 | -41 | -3% | 31,900 |
2017/04/05 | 1,354 | 1,382 | 1,340 | 1,346 | -8 | -0.6% | 29,800 |
2017/04/04 | 1,404 | 1,405 | 1,333 | 1,354 | -51 | -3.6% | 41,900 |
2017/04/03 | 1,400 | 1,425 | 1,400 | 1,405 | +12 | +0.9% | 24,700 |
2017/03/31 | 1,453 | 1,456 | 1,388 | 1,393 | -57 | -3.9% | 38,100 |
2017/03/30 | 1,469 | 1,470 | 1,435 | 1,450 | -22 | -1.5% | 16,700 |
2017/03/29 | 1,484 | 1,484 | 1,449 | 1,472 | -1 | -0.1% | 23,800 |
2017/03/28 | 1,458 | 1,473 | 1,453 | 1,473 | +41 | +2.9% | 37,500 |
2017/03/27 | 1,464 | 1,464 | 1,425 | 1,432 | -40 | -2.7% | 25,800 |
2017/03/24 | 1,434 | 1,472 | 1,433 | 1,472 | +34 | +2.4% | 27,500 |
2017/03/23 | 1,433 | 1,453 | 1,421 | 1,438 | +6 | +0.4% | 15,800 |
2017/03/22 | 1,447 | 1,450 | 1,432 | 1,432 | -45 | -3% | 27,500 |
2017/03/21 | 1,445 | 1,479 | 1,433 | 1,477 | +40 | +2.8% | 34,300 |
2017/03/17 | 1,465 | 1,475 | 1,437 | 1,437 | -37 | -2.5% | 34,700 |
2017/03/16 | 1,432 | 1,476 | 1,430 | 1,474 | +28 | +1.9% | 32,100 |
2017/03/15 | 1,500 | 1,500 | 1,441 | 1,446 | -67 | -4.4% | 60,500 |
2017/03/14 | 1,554 | 1,554 | 1,507 | 1,513 | -37 | -2.4% | 32,600 |
2017/03/13 | 1,532 | 1,559 | 1,532 | 1,550 | +13 | +0.8% | 36,800 |
2017/03/10 | 1,525 | 1,544 | 1,513 | 1,537 | +17 | +1.1% | 59,700 |
2017/03/09 | 1,510 | 1,520 | 1,501 | 1,520 | +8 | +0.5% | 19,800 |
2017/03/08 | 1,503 | 1,515 | 1,496 | 1,512 | -1 | -0.1% | 23,700 |
2017/03/07 | 1,507 | 1,515 | 1,505 | 1,513 | +6 | +0.4% | 18,200 |
2017/03/06 | 1,507 | 1,520 | 1,500 | 1,507 | -8 | -0.5% | 22,100 |
2017/03/03 | 1,508 | 1,520 | 1,500 | 1,515 | -2 | -0.1% | 18,200 |
2017/03/02 | 1,530 | 1,540 | 1,511 | 1,517 | +7 | +0.5% | 39,900 |
2017/03/01 | 1,543 | 1,543 | 1,487 | 1,510 | -24 | -1.6% | 54,900 |
2017/02/28 | 1,461 | 1,556 | 1,441 | 1,534 | +85 | +5.9% | 113,300 |
2017/02/27 | 1,423 | 1,454 | 1,423 | 1,449 | -1 | -0.1% | 31,000 |
2017/02/24 | 1,415 | 1,465 | 1,415 | 1,450 | +26 | +1.8% | 48,300 |
2017/02/23 | 1,468 | 1,468 | 1,401 | 1,424 | -48 | -3.3% | 93,300 |
2017/02/22 | 1,505 | 1,512 | 1,464 | 1,472 | -43 | -2.8% | 64,800 |
2017/02/21 | 1,515 | 1,519 | 1,501 | 1,515 | +4 | +0.3% | 28,000 |
2017/02/20 | 1,502 | 1,514 | 1,481 | 1,511 | +5 | +0.3% | 40,300 |
2017/02/17 | 1,547 | 1,580 | 1,501 | 1,506 | +44 | +3% | 159,700 |
2017/02/16 | 1,450 | 1,468 | 1,434 | 1,462 | +18 | +1.2% | 36,400 |
2017/02/15 | 1,395 | 1,445 | 1,384 | 1,444 | +79 | +5.8% | 46,100 |
2001~
2050
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 | 240,500円 | +3.0% | +0.3% | 2.08% | 19.01倍 | 0.88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 | 398,000円 | +6.8% | +21.5% | 2.39% | 28.41倍 | 1.15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 | 251,000円 | +32.9% | +18.0% | 4.22% | 7.64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 | 113,400円 | -2.3% | +189.0% | 3.53% | 18.65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 | 93,300円 | +4.3% | +46.4% | 4.29% | 18.28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 |
市場注目の銘柄
チャート関連のコラム