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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,358 | 1,359 | 1,350 | 1,352 | +4 | +0.3% | 13,400 |
| 2015/12/01 | 1,329 | 1,359 | 1,329 | 1,348 | +19 | +1.4% | 19,000 |
| 2015/11/30 | 1,330 | 1,347 | 1,317 | 1,329 | -9 | -0.7% | 28,500 |
| 2015/11/27 | 1,338 | 1,362 | 1,330 | 1,338 | -10 | -0.7% | 23,600 |
| 2015/11/26 | 1,369 | 1,380 | 1,345 | 1,348 | -23 | -1.7% | 40,100 |
| 2015/11/25 | 1,398 | 1,398 | 1,350 | 1,371 | -28 | -2% | 21,900 |
| 2015/11/24 | 1,387 | 1,411 | 1,387 | 1,399 | -4 | -0.3% | 25,800 |
| 2015/11/20 | 1,425 | 1,426 | 1,396 | 1,403 | -22 | -1.5% | 20,600 |
| 2015/11/19 | 1,440 | 1,440 | 1,421 | 1,425 | -4 | -0.3% | 15,900 |
| 2015/11/18 | 1,437 | 1,437 | 1,424 | 1,429 | +4 | +0.3% | 12,400 |
| 2015/11/17 | 1,439 | 1,439 | 1,417 | 1,425 | +2 | +0.1% | 25,100 |
| 2015/11/16 | 1,433 | 1,433 | 1,417 | 1,423 | -24 | -1.7% | 22,100 |
| 2015/11/13 | 1,435 | 1,450 | 1,423 | 1,447 | +1 | +0.1% | 27,100 |
| 2015/11/12 | 1,425 | 1,450 | 1,419 | 1,446 | +26 | +1.8% | 23,500 |
| 2015/11/11 | 1,418 | 1,439 | 1,400 | 1,420 | +22 | +1.6% | 61,000 |
| 2015/11/10 | 1,382 | 1,401 | 1,382 | 1,398 | +5 | +0.4% | 17,300 |
| 2015/11/09 | 1,320 | 1,410 | 1,320 | 1,393 | +55 | +4.1% | 49,200 |
| 2015/11/06 | 1,338 | 1,338 | 1,323 | 1,338 | +20 | +1.5% | 15,200 |
| 2015/11/05 | 1,309 | 1,343 | 1,301 | 1,318 | +24 | +1.9% | 15,100 |
| 2015/11/04 | 1,297 | 1,327 | 1,293 | 1,294 | -7 | -0.5% | 23,900 |
| 2015/11/02 | 1,340 | 1,340 | 1,290 | 1,301 | -42 | -3.1% | 25,400 |
| 2015/10/30 | 1,318 | 1,365 | 1,318 | 1,343 | +28 | +2.1% | 28,700 |
| 2015/10/29 | 1,339 | 1,345 | 1,312 | 1,315 | -12 | -0.9% | 18,600 |
| 2015/10/28 | 1,304 | 1,359 | 1,290 | 1,327 | +40 | +3.1% | 29,700 |
| 2015/10/27 | 1,328 | 1,328 | 1,285 | 1,287 | -35 | -2.6% | 17,500 |
| 2015/10/26 | 1,329 | 1,333 | 1,317 | 1,322 | +17 | +1.3% | 13,700 |
| 2015/10/23 | 1,328 | 1,340 | 1,293 | 1,305 | -1 | -0.1% | 35,400 |
| 2015/10/22 | 1,306 | 1,325 | 1,302 | 1,306 | +1 | +0.1% | 15,300 |
| 2015/10/21 | 1,247 | 1,305 | 1,247 | 1,305 | +58 | +4.7% | 24,000 |
| 2015/10/20 | 1,240 | 1,248 | 1,240 | 1,247 | +3 | +0.2% | 13,400 |
| 2015/10/19 | 1,253 | 1,254 | 1,237 | 1,244 | -8 | -0.6% | 8,100 |
| 2015/10/16 | 1,272 | 1,274 | 1,248 | 1,252 | -13 | -1% | 39,400 |
| 2015/10/15 | 1,242 | 1,269 | 1,242 | 1,265 | +23 | +1.9% | 18,000 |
| 2015/10/14 | 1,274 | 1,274 | 1,232 | 1,242 | -39 | -3% | 58,100 |
| 2015/10/13 | 1,281 | 1,290 | 1,275 | 1,281 | -7 | -0.5% | 16,200 |
| 2015/10/09 | 1,279 | 1,288 | 1,273 | 1,288 | +11 | +0.9% | 16,200 |
| 2015/10/08 | 1,302 | 1,302 | 1,270 | 1,277 | -25 | -1.9% | 12,400 |
| 2015/10/07 | 1,298 | 1,306 | 1,281 | 1,302 | +12 | +0.9% | 21,300 |
| 2015/10/06 | 1,284 | 1,300 | 1,270 | 1,290 | +27 | +2.1% | 27,000 |
| 2015/10/05 | 1,273 | 1,273 | 1,254 | 1,263 | ±0 | ±0% | 29,300 |
| 2015/10/02 | 1,275 | 1,280 | 1,256 | 1,263 | -25 | -1.9% | 30,600 |
| 2015/10/01 | 1,285 | 1,290 | 1,252 | 1,288 | +13 | +1% | 37,300 |
| 2015/09/30 | 1,286 | 1,294 | 1,256 | 1,275 | +12 | +1% | 24,700 |
| 2015/09/29 | 1,277 | 1,296 | 1,258 | 1,263 | -39 | -3% | 56,600 |
| 2015/09/28 | 1,275 | 1,303 | 1,260 | 1,302 | +29 | +2.3% | 36,300 |
| 2015/09/25 | 1,244 | 1,276 | 1,226 | 1,273 | +23 | +1.8% | 47,500 |
| 2015/09/24 | 1,250 | 1,268 | 1,249 | 1,250 | -30 | -2.3% | 60,000 |
| 2015/09/18 | 1,288 | 1,297 | 1,271 | 1,280 | -25 | -1.9% | 46,200 |
| 2015/09/17 | 1,328 | 1,328 | 1,288 | 1,305 | ±0 | ±0% | 24,900 |
| 2015/09/16 | 1,301 | 1,307 | 1,292 | 1,305 | +13 | +1% | 7,100 |
2301～
2350
件表示中 / 3692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 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13倍 | 0.80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 | 108,900円 | -2.3% | +189.0% | 3.67% | 17.91倍 | 0.70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 | 89,100円 | +5.0% | +65.2% | 4.49% | 30.21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 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95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 | 499,500円 | +22.7% | +101.5% | 2.60% | 13.18倍 | 1.24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
