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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 1,140 | 1,145 | 1,122 | 1,126 | -9 | -0.8% | 31,800 |
| 2013/11/08 | 1,121 | 1,136 | 1,121 | 1,135 | +7 | +0.6% | 21,700 |
| 2013/11/07 | 1,140 | 1,150 | 1,128 | 1,128 | -7 | -0.6% | 17,700 |
| 2013/11/06 | 1,125 | 1,143 | 1,125 | 1,135 | +10 | +0.9% | 16,400 |
| 2013/11/05 | 1,148 | 1,149 | 1,120 | 1,125 | -32 | -2.8% | 37,600 |
| 2013/11/01 | 1,162 | 1,168 | 1,155 | 1,157 | -5 | -0.4% | 33,300 |
| 2013/10/31 | 1,163 | 1,175 | 1,159 | 1,162 | -1 | -0.1% | 27,000 |
| 2013/10/30 | 1,170 | 1,175 | 1,156 | 1,163 | +3 | +0.3% | 51,800 |
| 2013/10/29 | 1,170 | 1,175 | 1,158 | 1,160 | -16 | -1.4% | 50,300 |
| 2013/10/28 | 1,189 | 1,189 | 1,170 | 1,176 | +6 | +0.5% | 28,800 |
| 2013/10/25 | 1,178 | 1,182 | 1,170 | 1,170 | -24 | -2% | 38,600 |
| 2013/10/24 | 1,190 | 1,198 | 1,172 | 1,194 | -1 | -0.1% | 23,600 |
| 2013/10/23 | 1,227 | 1,236 | 1,193 | 1,195 | -31 | -2.5% | 24,900 |
| 2013/10/22 | 1,217 | 1,227 | 1,208 | 1,226 | +15 | +1.2% | 28,900 |
| 2013/10/21 | 1,203 | 1,215 | 1,203 | 1,211 | +9 | +0.7% | 13,700 |
| 2013/10/18 | 1,201 | 1,213 | 1,201 | 1,202 | -3 | -0.2% | 14,100 |
| 2013/10/17 | 1,204 | 1,213 | 1,197 | 1,205 | +10 | +0.8% | 28,600 |
| 2013/10/16 | 1,192 | 1,198 | 1,185 | 1,195 | -20 | -1.6% | 28,400 |
| 2013/10/15 | 1,232 | 1,250 | 1,209 | 1,215 | -15 | -1.2% | 33,900 |
| 2013/10/11 | 1,223 | 1,243 | 1,212 | 1,230 | +11 | +0.9% | 47,900 |
| 2013/10/10 | 1,211 | 1,233 | 1,181 | 1,219 | +8 | +0.7% | 24,800 |
| 2013/10/09 | 1,164 | 1,220 | 1,154 | 1,211 | +48 | +4.1% | 45,000 |
| 2013/10/08 | 1,163 | 1,176 | 1,150 | 1,163 | -13 | -1.1% | 56,100 |
| 2013/10/07 | 1,213 | 1,213 | 1,170 | 1,176 | -36 | -3% | 24,700 |
| 2013/10/04 | 1,205 | 1,225 | 1,155 | 1,212 | -1 | -0.1% | 31,700 |
| 2013/10/03 | 1,230 | 1,244 | 1,213 | 1,213 | -28 | -2.3% | 34,100 |
| 2013/10/02 | 1,277 | 1,284 | 1,238 | 1,241 | -51 | -3.9% | 50,100 |
| 2013/10/01 | 1,322 | 1,322 | 1,292 | 1,292 | -39 | -2.9% | 30,900 |
| 2013/09/30 | 1,319 | 1,357 | 1,304 | 1,331 | +12 | +0.9% | 53,000 |
| 2013/09/27 | 1,317 | 1,331 | 1,315 | 1,319 | +2 | +0.2% | 41,200 |
| 2013/09/26 | 1,323 | 1,328 | 1,280 | 1,317 | -6 | -0.5% | 32,100 |
| 2013/09/25 | 1,344 | 1,344 | 1,320 | 1,323 | -22 | -1.6% | 27,600 |
| 2013/09/24 | 1,342 | 1,365 | 1,340 | 1,345 | +3 | +0.2% | 47,800 |
| 2013/09/20 | 1,367 | 1,380 | 1,336 | 1,342 | -25 | -1.8% | 38,200 |
| 2013/09/19 | 1,340 | 1,382 | 1,340 | 1,367 | +17 | +1.3% | 67,400 |
| 2013/09/18 | 1,370 | 1,372 | 1,338 | 1,350 | -11 | -0.8% | 39,100 |
| 2013/09/17 | 1,336 | 1,372 | 1,336 | 1,361 | +33 | +2.5% | 52,400 |
| 2013/09/13 | 1,291 | 1,333 | 1,291 | 1,328 | +4 | +0.3% | 72,200 |
| 2013/09/12 | 1,353 | 1,353 | 1,313 | 1,324 | -29 | -2.1% | 34,600 |
| 2013/09/11 | 1,320 | 1,357 | 1,320 | 1,353 | +26 | +2% | 44,600 |
| 2013/09/10 | 1,317 | 1,333 | 1,306 | 1,327 | +19 | +1.5% | 37,000 |
| 2013/09/09 | 1,335 | 1,335 | 1,270 | 1,308 | +63 | +5.1% | 45,300 |
| 2013/09/06 | 1,260 | 1,269 | 1,226 | 1,245 | -15 | -1.2% | 32,000 |
| 2013/09/05 | 1,250 | 1,266 | 1,238 | 1,260 | +12 | +1% | 44,500 |
| 2013/09/04 | 1,225 | 1,258 | 1,219 | 1,248 | +10 | +0.8% | 25,300 |
| 2013/09/03 | 1,202 | 1,238 | 1,202 | 1,238 | +55 | +4.6% | 32,100 |
| 2013/09/02 | 1,143 | 1,194 | 1,126 | 1,183 | +40 | +3.5% | 32,000 |
| 2013/08/30 | 1,135 | 1,169 | 1,131 | 1,143 | +9 | +0.8% | 54,700 |
| 2013/08/29 | 1,133 | 1,144 | 1,125 | 1,134 | -9 | -0.8% | 15,900 |
| 2013/08/28 | 1,151 | 1,152 | 1,119 | 1,143 | -35 | -3% | 35,500 |
2701～
2750
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 | 52,500円 | +10.7% | +20.5% | 4.57% | 8.64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 | 92,200円 | +5.0% | +65.2% | 4.34% | 31.26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 | 243,400円 | +21.3% | +26.1% | 2.05% | 19.89倍 | 0.97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 | 192,100円 | +13.7% | - | 3.90% | 7.70倍 | 0.81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
