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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 2013/11/14 | 1,158 | 1,196 | 1,158 | 1,193 | +35 | +3% | 27,600 |
| 2013/11/13 | 1,164 | 1,164 | 1,133 | 1,158 | +1 | +0.1% | 17,200 |
| 2013/11/12 | 1,121 | 1,167 | 1,121 | 1,157 | +31 | +2.8% | 52,600 |
| 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 |
2851～
2900
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
