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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,143 | 1,163 | 1,143 | 1,160 | +34 | +3% | 63,300 |
| 2014/01/30 | 1,138 | 1,138 | 1,115 | 1,126 | -15 | -1.3% | 47,400 |
| 2014/01/29 | 1,130 | 1,178 | 1,130 | 1,141 | +17 | +1.5% | 41,600 |
| 2014/01/28 | 1,126 | 1,156 | 1,124 | 1,124 | -2 | -0.2% | 37,200 |
| 2014/01/27 | 1,135 | 1,137 | 1,125 | 1,126 | -38 | -3.3% | 60,000 |
| 2014/01/24 | 1,170 | 1,176 | 1,159 | 1,164 | -27 | -2.3% | 47,700 |
| 2014/01/23 | 1,207 | 1,213 | 1,191 | 1,191 | -7 | -0.6% | 47,800 |
| 2014/01/22 | 1,181 | 1,200 | 1,176 | 1,198 | +15 | +1.3% | 36,800 |
| 2014/01/21 | 1,188 | 1,192 | 1,181 | 1,183 | -6 | -0.5% | 29,100 |
| 2014/01/20 | 1,186 | 1,193 | 1,185 | 1,189 | +14 | +1.2% | 39,700 |
| 2014/01/17 | 1,193 | 1,193 | 1,174 | 1,175 | +11 | +0.9% | 37,000 |
| 2014/01/16 | 1,171 | 1,180 | 1,163 | 1,164 | +7 | +0.6% | 41,900 |
| 2014/01/15 | 1,145 | 1,162 | 1,145 | 1,157 | +24 | +2.1% | 69,000 |
| 2014/01/14 | 1,161 | 1,165 | 1,124 | 1,133 | -30 | -2.6% | 112,200 |
| 2014/01/10 | 1,160 | 1,166 | 1,160 | 1,163 | -1 | -0.1% | 58,700 |
| 2014/01/09 | 1,174 | 1,174 | 1,160 | 1,164 | -2 | -0.2% | 40,500 |
| 2014/01/08 | 1,174 | 1,182 | 1,154 | 1,166 | +8 | +0.7% | 35,800 |
| 2014/01/07 | 1,185 | 1,186 | 1,157 | 1,158 | -33 | -2.8% | 54,000 |
| 2014/01/06 | 1,198 | 1,198 | 1,180 | 1,191 | -5 | -0.4% | 59,000 |
| 2013/12/30 | 1,191 | 1,213 | 1,170 | 1,196 | +14 | +1.2% | 82,200 |
| 2013/12/27 | 1,185 | 1,189 | 1,172 | 1,182 | +10 | +0.9% | 57,600 |
| 2013/12/26 | 1,157 | 1,214 | 1,151 | 1,172 | +20 | +1.7% | 82,000 |
| 2013/12/25 | 1,130 | 1,153 | 1,130 | 1,152 | +27 | +2.4% | 84,200 |
| 2013/12/24 | 1,125 | 1,160 | 1,121 | 1,125 | -7 | -0.6% | 105,700 |
| 2013/12/20 | 1,140 | 1,144 | 1,129 | 1,132 | -12 | -1% | 85,900 |
| 2013/12/19 | 1,162 | 1,162 | 1,139 | 1,144 | -6 | -0.5% | 58,000 |
| 2013/12/18 | 1,135 | 1,163 | 1,135 | 1,150 | +16 | +1.4% | 49,600 |
| 2013/12/17 | 1,133 | 1,141 | 1,130 | 1,134 | +9 | +0.8% | 61,000 |
| 2013/12/16 | 1,153 | 1,153 | 1,123 | 1,125 | -27 | -2.3% | 78,100 |
| 2013/12/13 | 1,134 | 1,165 | 1,134 | 1,152 | -41 | -3.4% | 153,500 |
| 2013/12/12 | 1,194 | 1,197 | 1,192 | 1,193 | ±0 | ±0% | 31,700 |
| 2013/12/11 | 1,194 | 1,198 | 1,192 | 1,193 | -12 | -1% | 24,500 |
| 2013/12/10 | 1,217 | 1,219 | 1,202 | 1,205 | -2 | -0.2% | 25,400 |
| 2013/12/09 | 1,210 | 1,218 | 1,199 | 1,207 | +6 | +0.5% | 51,200 |
| 2013/12/06 | 1,203 | 1,212 | 1,190 | 1,201 | -1 | -0.1% | 52,200 |
| 2013/12/05 | 1,203 | 1,215 | 1,202 | 1,202 | -7 | -0.6% | 40,400 |
| 2013/12/04 | 1,213 | 1,215 | 1,200 | 1,209 | -9 | -0.7% | 39,400 |
| 2013/12/03 | 1,212 | 1,224 | 1,212 | 1,218 | +6 | +0.5% | 25,000 |
| 2013/12/02 | 1,225 | 1,233 | 1,206 | 1,212 | -13 | -1.1% | 19,400 |
| 2013/11/29 | 1,247 | 1,247 | 1,202 | 1,225 | -9 | -0.7% | 46,300 |
| 2013/11/28 | 1,226 | 1,239 | 1,222 | 1,234 | +18 | +1.5% | 48,200 |
| 2013/11/27 | 1,200 | 1,226 | 1,200 | 1,216 | +20 | +1.7% | 39,700 |
| 2013/11/26 | 1,181 | 1,200 | 1,177 | 1,196 | +15 | +1.3% | 36,200 |
| 2013/11/25 | 1,183 | 1,195 | 1,180 | 1,181 | -9 | -0.8% | 24,700 |
| 2013/11/22 | 1,210 | 1,210 | 1,180 | 1,190 | -13 | -1.1% | 31,900 |
| 2013/11/21 | 1,195 | 1,210 | 1,194 | 1,203 | +13 | +1.1% | 66,500 |
| 2013/11/20 | 1,191 | 1,194 | 1,178 | 1,190 | -4 | -0.3% | 28,000 |
| 2013/11/19 | 1,181 | 1,210 | 1,181 | 1,194 | -2 | -0.2% | 29,500 |
| 2013/11/18 | 1,222 | 1,222 | 1,188 | 1,196 | -11 | -0.9% | 33,700 |
| 2013/11/15 | 1,205 | 1,216 | 1,193 | 1,207 | +14 | +1.2% | 63,200 |
2751～
2800
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
