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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 1,329 | 1,331 | 1,300 | 1,316 | -13 | -1% | 27,000 |
| 2015/06/30 | 1,316 | 1,332 | 1,310 | 1,329 | +13 | +1% | 23,900 |
| 2015/06/29 | 1,336 | 1,360 | 1,310 | 1,316 | -23 | -1.7% | 36,800 |
| 2015/06/26 | 1,358 | 1,364 | 1,326 | 1,339 | -17 | -1.3% | 40,500 |
| 2015/06/25 | 1,359 | 1,368 | 1,351 | 1,356 | -8 | -0.6% | 25,300 |
| 2015/06/24 | 1,370 | 1,370 | 1,356 | 1,364 | -1 | -0.1% | 36,100 |
| 2015/06/23 | 1,337 | 1,365 | 1,320 | 1,365 | +31 | +2.3% | 41,800 |
| 2015/06/22 | 1,314 | 1,336 | 1,309 | 1,334 | +18 | +1.4% | 21,900 |
| 2015/06/19 | 1,310 | 1,340 | 1,306 | 1,316 | +4 | +0.3% | 42,300 |
| 2015/06/18 | 1,314 | 1,338 | 1,300 | 1,312 | -12 | -0.9% | 54,700 |
| 2015/06/17 | 1,347 | 1,349 | 1,319 | 1,324 | -23 | -1.7% | 33,500 |
| 2015/06/16 | 1,361 | 1,368 | 1,346 | 1,347 | -17 | -1.2% | 17,200 |
| 2015/06/15 | 1,360 | 1,369 | 1,360 | 1,364 | -8 | -0.6% | 10,400 |
| 2015/06/12 | 1,371 | 1,378 | 1,365 | 1,372 | -2 | -0.1% | 47,600 |
| 2015/06/11 | 1,366 | 1,376 | 1,365 | 1,374 | +7 | +0.5% | 23,400 |
| 2015/06/10 | 1,351 | 1,373 | 1,351 | 1,367 | +16 | +1.2% | 29,000 |
| 2015/06/09 | 1,352 | 1,370 | 1,351 | 1,351 | -19 | -1.4% | 39,900 |
| 2015/06/08 | 1,370 | 1,374 | 1,362 | 1,370 | -1 | -0.1% | 67,500 |
| 2015/06/05 | 1,370 | 1,378 | 1,366 | 1,371 | -10 | -0.7% | 29,900 |
| 2015/06/04 | 1,385 | 1,386 | 1,370 | 1,381 | +1 | +0.1% | 15,100 |
| 2015/06/03 | 1,378 | 1,388 | 1,371 | 1,380 | +1 | +0.1% | 18,600 |
| 2015/06/02 | 1,375 | 1,384 | 1,368 | 1,379 | +3 | +0.2% | 38,200 |
| 2015/06/01 | 1,347 | 1,378 | 1,347 | 1,376 | +29 | +2.2% | 32,000 |
| 2015/05/29 | 1,357 | 1,372 | 1,326 | 1,347 | -23 | -1.7% | 42,600 |
| 2015/05/28 | 1,369 | 1,380 | 1,361 | 1,370 | +1 | +0.1% | 39,200 |
| 2015/05/27 | 1,350 | 1,372 | 1,339 | 1,369 | +20 | +1.5% | 30,100 |
| 2015/05/26 | 1,342 | 1,355 | 1,341 | 1,349 | +4 | +0.3% | 27,900 |
| 2015/05/25 | 1,348 | 1,349 | 1,332 | 1,345 | -2 | -0.1% | 17,100 |
| 2015/05/22 | 1,342 | 1,347 | 1,332 | 1,347 | +2 | +0.1% | 16,600 |
| 2015/05/21 | 1,338 | 1,355 | 1,332 | 1,345 | +7 | +0.5% | 35,700 |
| 2015/05/20 | 1,342 | 1,342 | 1,331 | 1,338 | -4 | -0.3% | 14,100 |
| 2015/05/19 | 1,350 | 1,361 | 1,329 | 1,342 | -5 | -0.4% | 30,200 |
| 2015/05/18 | 1,328 | 1,347 | 1,320 | 1,347 | +29 | +2.2% | 21,900 |
| 2015/05/15 | 1,301 | 1,330 | 1,301 | 1,318 | +17 | +1.3% | 21,400 |
| 2015/05/14 | 1,294 | 1,319 | 1,292 | 1,301 | +10 | +0.8% | 27,900 |
| 2015/05/13 | 1,282 | 1,299 | 1,282 | 1,291 | ±0 | ±0% | 17,900 |
| 2015/05/12 | 1,295 | 1,309 | 1,272 | 1,291 | -7 | -0.5% | 28,600 |
| 2015/05/11 | 1,303 | 1,307 | 1,284 | 1,298 | +25 | +2% | 22,800 |
| 2015/05/08 | 1,292 | 1,294 | 1,254 | 1,273 | -20 | -1.5% | 30,700 |
| 2015/05/07 | 1,288 | 1,307 | 1,285 | 1,293 | -5 | -0.4% | 22,800 |
| 2015/05/01 | 1,287 | 1,309 | 1,287 | 1,298 | +7 | +0.5% | 35,200 |
| 2015/04/30 | 1,335 | 1,335 | 1,276 | 1,291 | -44 | -3.3% | 44,300 |
| 2015/04/28 | 1,320 | 1,350 | 1,318 | 1,335 | +24 | +1.8% | 49,700 |
| 2015/04/27 | 1,289 | 1,318 | 1,289 | 1,311 | +22 | +1.7% | 45,600 |
| 2015/04/24 | 1,280 | 1,295 | 1,280 | 1,289 | +12 | +0.9% | 28,300 |
| 2015/04/23 | 1,280 | 1,295 | 1,264 | 1,277 | -3 | -0.2% | 22,900 |
| 2015/04/22 | 1,270 | 1,289 | 1,270 | 1,280 | +10 | +0.8% | 17,800 |
| 2015/04/21 | 1,270 | 1,270 | 1,253 | 1,270 | +10 | +0.8% | 12,900 |
| 2015/04/20 | 1,257 | 1,279 | 1,257 | 1,260 | -7 | -0.6% | 15,600 |
| 2015/04/17 | 1,266 | 1,279 | 1,265 | 1,267 | -13 | -1% | 21,000 |
2301～
2350
件表示中 / 3589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 | 199,500円 | +1.8% | -9.2% | 2.51% | 21.46倍 | 0.84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３０％目安 |
| オンワードＨＤ | 52,400円 | +10.7% | +20.5% | 4.58% | 8.62倍 | 0.88倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
| 東洋紡 | 92,600円 | +5.0% | +65.2% | 4.32% | 31.40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 |
| 帝繊維 | 241,600円 | +21.3% | +26.1% | 2.07% | 19.74倍 | 0.96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 |
| ワールド | 193,400円 | +13.7% | - | 3.88% | 7.75倍 | 0.82倍 |
|
総合アパレル大手。ＳＣから百貨店内まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
市場注目の銘柄
チャート関連のコラム
