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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,867 | 1,878 | 1,838 | 1,851 | -7 | -0.4% | 71,200 |
| 2024/04/01 | 1,950 | 1,950 | 1,848 | 1,858 | -82 | -4.2% | 98,500 |
| 2024/03/29 | 1,912 | 1,945 | 1,901 | 1,940 | +23 | +1.2% | 82,700 |
| 2024/03/28 | 1,919 | 1,941 | 1,898 | 1,917 | +28 | +1.5% | 105,900 |
| 2024/03/27 | 1,898 | 1,903 | 1,874 | 1,889 | +19 | +1% | 64,000 |
| 2024/03/26 | 1,856 | 1,876 | 1,851 | 1,870 | +6 | +0.3% | 31,100 |
| 2024/03/25 | 1,879 | 1,881 | 1,855 | 1,864 | -21 | -1.1% | 64,100 |
| 2024/03/22 | 1,903 | 1,903 | 1,877 | 1,885 | -18 | -0.9% | 49,700 |
| 2024/03/21 | 1,866 | 1,922 | 1,866 | 1,903 | +61 | +3.3% | 124,900 |
| 2024/03/19 | 1,824 | 1,842 | 1,802 | 1,842 | +23 | +1.3% | 30,300 |
| 2024/03/18 | 1,816 | 1,823 | 1,802 | 1,819 | +16 | +0.9% | 45,800 |
| 2024/03/15 | 1,773 | 1,803 | 1,767 | 1,803 | +16 | +0.9% | 50,000 |
| 2024/03/14 | 1,751 | 1,790 | 1,751 | 1,787 | +32 | +1.8% | 39,900 |
| 2024/03/13 | 1,775 | 1,777 | 1,749 | 1,755 | -17 | -1% | 27,200 |
| 2024/03/12 | 1,761 | 1,772 | 1,742 | 1,772 | +1 | +0.1% | 38,200 |
| 2024/03/11 | 1,768 | 1,786 | 1,745 | 1,771 | -5 | -0.3% | 58,500 |
| 2024/03/08 | 1,739 | 1,784 | 1,734 | 1,776 | +36 | +2.1% | 53,300 |
| 2024/03/07 | 1,763 | 1,763 | 1,732 | 1,740 | -22 | -1.2% | 41,100 |
| 2024/03/06 | 1,762 | 1,775 | 1,757 | 1,762 | -15 | -0.8% | 34,500 |
| 2024/03/05 | 1,778 | 1,784 | 1,758 | 1,777 | -26 | -1.4% | 56,800 |
| 2024/03/04 | 1,766 | 1,805 | 1,765 | 1,803 | +42 | +2.4% | 99,300 |
| 2024/03/01 | 1,798 | 1,798 | 1,754 | 1,761 | -37 | -2.1% | 65,300 |
| 2024/02/29 | 1,833 | 1,840 | 1,790 | 1,798 | -32 | -1.7% | 122,800 |
| 2024/02/28 | 1,827 | 1,839 | 1,814 | 1,830 | +6 | +0.3% | 73,500 |
| 2024/02/27 | 1,806 | 1,830 | 1,790 | 1,824 | +2 | +0.1% | 66,900 |
| 2024/02/26 | 1,819 | 1,850 | 1,815 | 1,822 | +13 | +0.7% | 95,000 |
| 2024/02/22 | 1,842 | 1,849 | 1,802 | 1,809 | -20 | -1.1% | 113,000 |
| 2024/02/21 | 1,826 | 1,846 | 1,796 | 1,829 | +3 | +0.2% | 87,300 |
| 2024/02/20 | 1,812 | 1,840 | 1,806 | 1,826 | +26 | +1.4% | 122,000 |
| 2024/02/19 | 1,741 | 1,809 | 1,734 | 1,800 | +53 | +3% | 133,000 |
| 2024/02/16 | 1,706 | 1,780 | 1,702 | 1,747 | -119 | -6.4% | 398,300 |
| 2024/02/15 | 1,870 | 1,887 | 1,845 | 1,866 | +36 | +2% | 344,600 |
| 2024/02/14 | 1,827 | 1,834 | 1,809 | 1,830 | +14 | +0.8% | 110,100 |
| 2024/02/13 | 1,768 | 1,822 | 1,763 | 1,816 | +56 | +3.2% | 110,000 |
| 2024/02/09 | 1,765 | 1,785 | 1,759 | 1,760 | -1 | -0.1% | 35,200 |
| 2024/02/08 | 1,775 | 1,791 | 1,742 | 1,761 | -26 | -1.5% | 40,500 |
| 2024/02/07 | 1,753 | 1,790 | 1,753 | 1,787 | +25 | +1.4% | 37,100 |
| 2024/02/06 | 1,758 | 1,784 | 1,758 | 1,762 | +4 | +0.2% | 39,700 |
| 2024/02/05 | 1,750 | 1,760 | 1,735 | 1,758 | +25 | +1.4% | 33,500 |
| 2024/02/02 | 1,743 | 1,749 | 1,726 | 1,733 | -26 | -1.5% | 38,600 |
| 2024/02/01 | 1,700 | 1,774 | 1,688 | 1,759 | +54 | +3.2% | 133,900 |
| 2024/01/31 | 1,695 | 1,707 | 1,693 | 1,705 | +8 | +0.5% | 118,300 |
| 2024/01/30 | 1,706 | 1,715 | 1,696 | 1,697 | -6 | -0.4% | 63,900 |
| 2024/01/29 | 1,694 | 1,703 | 1,694 | 1,703 | +9 | +0.5% | 67,800 |
| 2024/01/26 | 1,700 | 1,703 | 1,693 | 1,694 | -10 | -0.6% | 70,400 |
| 2024/01/25 | 1,683 | 1,705 | 1,683 | 1,704 | +7 | +0.4% | 63,100 |
| 2024/01/24 | 1,690 | 1,703 | 1,690 | 1,697 | +9 | +0.5% | 48,600 |
| 2024/01/23 | 1,698 | 1,698 | 1,676 | 1,688 | -12 | -0.7% | 39,100 |
| 2024/01/22 | 1,690 | 1,704 | 1,689 | 1,700 | +9 | +0.5% | 74,000 |
| 2024/01/19 | 1,685 | 1,696 | 1,669 | 1,691 | +10 | +0.6% | 62,400 |
251～
300
件表示中 / 3677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 | 200,600円 | +3.0% | +0.3% | 2.49% | 16.18倍 | 0.75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 | 109,000円 | +1.0% | -33.5% | 5.96% | 5.07倍 | 0.80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 | 82,600円 | +5.0% | +65.2% | 4.84% | 28.01倍 | 0.38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 | 235,900円 | +15.9% | +31.8% | 2.33% | 14.44倍 | 0.92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 | 442,500円 | +22.7% | +101.5% | 2.94% | 11.67倍 | 1.10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
