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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 1,248 | 1,279 | 1,231 | 1,234 | -52 | -4% | 46,500 |
| 2013/07/25 | 1,307 | 1,307 | 1,275 | 1,286 | -21 | -1.6% | 24,400 |
| 2013/07/24 | 1,289 | 1,317 | 1,289 | 1,307 | +16 | +1.2% | 32,000 |
| 2013/07/23 | 1,280 | 1,306 | 1,276 | 1,291 | -3 | -0.2% | 20,300 |
| 2013/07/22 | 1,301 | 1,301 | 1,275 | 1,294 | +23 | +1.8% | 23,600 |
| 2013/07/19 | 1,316 | 1,340 | 1,245 | 1,271 | -57 | -4.3% | 67,500 |
| 2013/07/18 | 1,323 | 1,347 | 1,300 | 1,328 | -1 | -0.1% | 53,700 |
| 2013/07/17 | 1,311 | 1,337 | 1,281 | 1,329 | +18 | +1.4% | 73,800 |
| 2013/07/16 | 1,308 | 1,328 | 1,290 | 1,311 | +4 | +0.3% | 53,800 |
| 2013/07/12 | 1,293 | 1,308 | 1,270 | 1,307 | +12 | +0.9% | 64,600 |
| 2013/07/11 | 1,277 | 1,307 | 1,263 | 1,295 | -5 | -0.4% | 62,800 |
| 2013/07/10 | 1,338 | 1,350 | 1,294 | 1,300 | -38 | -2.8% | 63,400 |
| 2013/07/09 | 1,356 | 1,366 | 1,308 | 1,338 | -4 | -0.3% | 54,700 |
| 2013/07/08 | 1,377 | 1,395 | 1,341 | 1,342 | -28 | -2% | 126,100 |
| 2013/07/05 | 1,343 | 1,380 | 1,338 | 1,370 | +39 | +2.9% | 96,900 |
| 2013/07/04 | 1,282 | 1,338 | 1,267 | 1,331 | +30 | +2.3% | 74,500 |
| 2013/07/03 | 1,293 | 1,313 | 1,244 | 1,301 | +4 | +0.3% | 65,000 |
| 2013/07/02 | 1,280 | 1,300 | 1,235 | 1,297 | +37 | +2.9% | 102,400 |
| 2013/07/01 | 1,262 | 1,265 | 1,220 | 1,260 | +28 | +2.3% | 96,000 |
| 2013/06/28 | 1,195 | 1,234 | 1,182 | 1,232 | +79 | +6.9% | 56,800 |
| 2013/06/27 | 1,056 | 1,177 | 1,053 | 1,153 | +104 | +9.9% | 101,600 |
| 2013/06/26 | 1,121 | 1,137 | 1,048 | 1,049 | -76 | -6.8% | 59,000 |
| 2013/06/25 | 1,141 | 1,150 | 1,100 | 1,125 | -28 | -2.4% | 63,000 |
| 2013/06/24 | 1,139 | 1,177 | 1,131 | 1,153 | +24 | +2.1% | 50,000 |
| 2013/06/21 | 1,129 | 1,158 | 1,093 | 1,129 | -49 | -4.2% | 81,700 |
| 2013/06/20 | 1,162 | 1,185 | 1,138 | 1,178 | ±0 | ±0% | 49,100 |
| 2013/06/19 | 1,194 | 1,208 | 1,160 | 1,178 | +14 | +1.2% | 57,800 |
| 2013/06/18 | 1,185 | 1,196 | 1,161 | 1,164 | -19 | -1.6% | 54,400 |
| 2013/06/17 | 1,161 | 1,195 | 1,161 | 1,183 | +22 | +1.9% | 54,800 |
| 2013/06/14 | 1,155 | 1,185 | 1,149 | 1,161 | +28 | +2.5% | 162,800 |
| 2013/06/13 | 1,185 | 1,195 | 1,133 | 1,133 | -94 | -7.7% | 86,400 |
| 2013/06/12 | 1,232 | 1,238 | 1,175 | 1,227 | -16 | -1.3% | 68,000 |
| 2013/06/11 | 1,262 | 1,262 | 1,232 | 1,243 | -36 | -2.8% | 59,400 |
| 2013/06/10 | 1,283 | 1,283 | 1,258 | 1,279 | +94 | +7.9% | 48,500 |
| 2013/06/07 | 1,167 | 1,225 | 1,131 | 1,185 | -72 | -5.7% | 127,300 |
| 2013/06/06 | 1,270 | 1,293 | 1,255 | 1,257 | -23 | -1.8% | 118,500 |
| 2013/06/05 | 1,361 | 1,375 | 1,270 | 1,280 | -76 | -5.6% | 73,900 |
| 2013/06/04 | 1,325 | 1,360 | 1,312 | 1,356 | +46 | +3.5% | 161,600 |
| 2013/06/03 | 1,383 | 1,397 | 1,300 | 1,310 | -102 | -7.2% | 113,800 |
| 2013/05/31 | 1,383 | 1,457 | 1,379 | 1,412 | +33 | +2.4% | 108,500 |
| 2013/05/30 | 1,450 | 1,450 | 1,358 | 1,379 | -90 | -6.1% | 121,900 |
| 2013/05/29 | 1,447 | 1,488 | 1,383 | 1,469 | +63 | +4.5% | 62,700 |
| 2013/05/28 | 1,400 | 1,450 | 1,383 | 1,406 | -24 | -1.7% | 84,600 |
| 2013/05/27 | 1,455 | 1,465 | 1,387 | 1,430 | -61 | -4.1% | 109,100 |
| 2013/05/24 | 1,478 | 1,550 | 1,446 | 1,491 | +1 | +0.1% | 114,200 |
| 2013/05/23 | 1,595 | 1,599 | 1,478 | 1,490 | -122 | -7.6% | 200,300 |
| 2013/05/22 | 1,598 | 1,649 | 1,594 | 1,612 | +18 | +1.1% | 65,300 |
| 2013/05/21 | 1,624 | 1,624 | 1,588 | 1,594 | -70 | -4.2% | 91,900 |
| 2013/05/20 | 1,723 | 1,750 | 1,662 | 1,664 | -10 | -0.6% | 67,900 |
| 2013/05/17 | 1,556 | 1,706 | 1,550 | 1,674 | +117 | +7.5% | 111,900 |
2951～
3000
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 | 275,100円 | +3.2% | +9.4% | 1.82% | 17.77倍 | 1.01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 | 64,700円 | +10.4% | +9.1% | 4.64% | 8.80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 | 295,800円 | +32.9% | +18.0% | 3.58% | 9.00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 | 106,300円 | +4.3% | +46.4% | 3.76% | 20.85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 | 304,000円 | +15.9% | +31.8% | 1.81% | 18.62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
