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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 1,244 | 1,244 | 1,222 | 1,229 | -2 | -0.2% | 31,000 |
| 2014/05/22 | 1,181 | 1,231 | 1,181 | 1,231 | +53 | +4.5% | 22,700 |
| 2014/05/21 | 1,177 | 1,198 | 1,175 | 1,178 | -12 | -1% | 20,700 |
| 2014/05/20 | 1,207 | 1,207 | 1,190 | 1,190 | -12 | -1% | 20,900 |
| 2014/05/19 | 1,229 | 1,229 | 1,184 | 1,202 | -19 | -1.6% | 43,000 |
| 2014/05/16 | 1,257 | 1,267 | 1,201 | 1,221 | -55 | -4.3% | 51,800 |
| 2014/05/15 | 1,291 | 1,291 | 1,254 | 1,276 | -15 | -1.2% | 16,700 |
| 2014/05/14 | 1,289 | 1,297 | 1,280 | 1,291 | +11 | +0.9% | 13,300 |
| 2014/05/13 | 1,254 | 1,286 | 1,251 | 1,280 | +39 | +3.1% | 25,500 |
| 2014/05/12 | 1,263 | 1,266 | 1,240 | 1,241 | -14 | -1.1% | 14,000 |
| 2014/05/09 | 1,270 | 1,275 | 1,248 | 1,255 | -8 | -0.6% | 16,600 |
| 2014/05/08 | 1,263 | 1,289 | 1,261 | 1,263 | +8 | +0.6% | 13,600 |
| 2014/05/07 | 1,290 | 1,294 | 1,251 | 1,255 | -48 | -3.7% | 35,500 |
| 2014/05/02 | 1,323 | 1,323 | 1,281 | 1,303 | -21 | -1.6% | 24,300 |
| 2014/05/01 | 1,314 | 1,325 | 1,313 | 1,324 | +10 | +0.8% | 26,700 |
| 2014/04/30 | 1,314 | 1,326 | 1,283 | 1,314 | -1 | -0.1% | 69,100 |
| 2014/04/28 | 1,308 | 1,377 | 1,308 | 1,315 | +37 | +2.9% | 138,100 |
| 2014/04/25 | 1,297 | 1,299 | 1,263 | 1,278 | -9 | -0.7% | 36,200 |
| 2014/04/24 | 1,251 | 1,298 | 1,251 | 1,287 | +53 | +4.3% | 39,700 |
| 2014/04/23 | 1,230 | 1,242 | 1,214 | 1,234 | +4 | +0.3% | 17,500 |
| 2014/04/22 | 1,272 | 1,272 | 1,230 | 1,230 | -32 | -2.5% | 14,500 |
| 2014/04/21 | 1,270 | 1,287 | 1,260 | 1,262 | -18 | -1.4% | 19,700 |
| 2014/04/18 | 1,300 | 1,300 | 1,267 | 1,280 | -17 | -1.3% | 12,700 |
| 2014/04/17 | 1,304 | 1,305 | 1,273 | 1,297 | +26 | +2% | 35,800 |
| 2014/04/16 | 1,248 | 1,271 | 1,247 | 1,271 | +30 | +2.4% | 20,300 |
| 2014/04/15 | 1,231 | 1,259 | 1,229 | 1,241 | +12 | +1% | 34,700 |
| 2014/04/14 | 1,205 | 1,243 | 1,202 | 1,229 | +25 | +2.1% | 41,200 |
| 2014/04/11 | 1,181 | 1,225 | 1,177 | 1,204 | +8 | +0.7% | 32,300 |
| 2014/04/10 | 1,206 | 1,223 | 1,187 | 1,196 | ±0 | ±0% | 42,100 |
| 2014/04/09 | 1,208 | 1,218 | 1,186 | 1,196 | -18 | -1.5% | 50,900 |
| 2014/04/08 | 1,233 | 1,243 | 1,211 | 1,214 | -49 | -3.9% | 52,000 |
| 2014/04/07 | 1,277 | 1,290 | 1,259 | 1,263 | -38 | -2.9% | 28,400 |
| 2014/04/04 | 1,312 | 1,325 | 1,290 | 1,301 | -11 | -0.8% | 53,900 |
| 2014/04/03 | 1,328 | 1,329 | 1,270 | 1,312 | +3 | +0.2% | 58,600 |
| 2014/04/02 | 1,319 | 1,328 | 1,308 | 1,309 | -9 | -0.7% | 38,400 |
| 2014/04/01 | 1,310 | 1,321 | 1,295 | 1,318 | +7 | +0.5% | 53,600 |
| 2014/03/31 | 1,334 | 1,334 | 1,295 | 1,311 | -23 | -1.7% | 55,500 |
| 2014/03/28 | 1,347 | 1,368 | 1,308 | 1,334 | -1 | -0.1% | 137,000 |
| 2014/03/27 | 1,279 | 1,336 | 1,275 | 1,335 | +62 | +4.9% | 157,000 |
| 2014/03/26 | 1,271 | 1,284 | 1,239 | 1,273 | +32 | +2.6% | 69,300 |
| 2014/03/25 | 1,249 | 1,290 | 1,226 | 1,241 | +13 | +1.1% | 87,900 |
| 2014/03/24 | 1,171 | 1,239 | 1,150 | 1,228 | +87 | +7.6% | 108,500 |
| 2014/03/20 | 1,160 | 1,168 | 1,137 | 1,141 | -15 | -1.3% | 83,300 |
| 2014/03/19 | 1,170 | 1,195 | 1,155 | 1,156 | -43 | -3.6% | 56,900 |
| 2014/03/18 | 1,175 | 1,211 | 1,175 | 1,199 | +37 | +3.2% | 35,500 |
| 2014/03/17 | 1,182 | 1,182 | 1,160 | 1,162 | -21 | -1.8% | 39,700 |
| 2014/03/14 | 1,209 | 1,222 | 1,175 | 1,183 | -33 | -2.7% | 111,700 |
| 2014/03/13 | 1,200 | 1,226 | 1,189 | 1,216 | -4 | -0.3% | 35,500 |
| 2014/03/12 | 1,222 | 1,237 | 1,219 | 1,220 | -26 | -2.1% | 28,800 |
| 2014/03/11 | 1,237 | 1,249 | 1,235 | 1,246 | +12 | +1% | 27,600 |
2751～
2800
件表示中 / 3767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 | 277,000円 | +3.2% | +9.4% | 1.81% | 17.89倍 | 1.02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 |
| オンワードＨＤ | 64,900円 | +10.4% | +9.1% | 4.62% | 8.83倍 | 1.05倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 295,000円 | +32.9% | +18.0% | 3.59% | 8.98倍 | 1.24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 |
| 東洋紡 | 106,600円 | +4.3% | +46.4% | 3.75% | 20.91倍 | 0.48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 | 303,000円 | +15.9% | +31.8% | 1.82% | 18.56倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
