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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 2024/01/18 | 1,676 | 1,696 | 1,675 | 1,681 | +1 | +0.1% | 31,600 |
| 2024/01/17 | 1,691 | 1,703 | 1,680 | 1,680 | -3 | -0.2% | 53,000 |
| 2024/01/16 | 1,700 | 1,705 | 1,681 | 1,683 | -16 | -0.9% | 35,000 |
| 2024/01/15 | 1,677 | 1,700 | 1,677 | 1,699 | +26 | +1.6% | 33,500 |
| 2024/01/12 | 1,699 | 1,702 | 1,669 | 1,673 | -26 | -1.5% | 46,500 |
| 2024/01/11 | 1,720 | 1,721 | 1,694 | 1,699 | -7 | -0.4% | 48,100 |
| 2024/01/10 | 1,703 | 1,717 | 1,695 | 1,706 | +3 | +0.2% | 72,800 |
| 2024/01/09 | 1,686 | 1,703 | 1,682 | 1,703 | +18 | +1.1% | 78,700 |
| 2024/01/05 | 1,675 | 1,687 | 1,659 | 1,685 | +15 | +0.9% | 74,400 |
| 2024/01/04 | 1,638 | 1,670 | 1,623 | 1,670 | +32 | +2% | 63,800 |
| 2023/12/29 | 1,636 | 1,643 | 1,626 | 1,638 | +3 | +0.2% | 44,100 |
| 2023/12/28 | 1,600 | 1,635 | 1,600 | 1,635 | +14 | +0.9% | 178,100 |
| 2023/12/27 | 1,600 | 1,622 | 1,598 | 1,621 | +21 | +1.3% | 328,900 |
| 2023/12/26 | 1,604 | 1,613 | 1,589 | 1,600 | +8 | +0.5% | 387,000 |
| 2023/12/25 | 1,631 | 1,634 | 1,592 | 1,592 | -37 | -2.3% | 303,800 |
| 2023/12/22 | 1,637 | 1,641 | 1,623 | 1,629 | -11 | -0.7% | 139,000 |
| 2023/12/21 | 1,632 | 1,647 | 1,631 | 1,640 | -4 | -0.2% | 136,300 |
| 2023/12/20 | 1,642 | 1,657 | 1,642 | 1,644 | +6 | +0.4% | 91,800 |
| 2023/12/19 | 1,642 | 1,654 | 1,636 | 1,638 | +1 | +0.1% | 97,500 |
| 2023/12/18 | 1,628 | 1,638 | 1,608 | 1,637 | -8 | -0.5% | 137,400 |
| 2023/12/15 | 1,653 | 1,657 | 1,636 | 1,645 | -9 | -0.5% | 133,100 |
| 2023/12/14 | 1,664 | 1,680 | 1,651 | 1,654 | -9 | -0.5% | 90,700 |
| 2023/12/13 | 1,658 | 1,674 | 1,656 | 1,663 | +8 | +0.5% | 56,100 |
| 2023/12/12 | 1,655 | 1,661 | 1,649 | 1,655 | -5 | -0.3% | 60,700 |
| 2023/12/11 | 1,651 | 1,661 | 1,648 | 1,660 | +12 | +0.7% | 79,700 |
| 2023/12/08 | 1,659 | 1,661 | 1,642 | 1,648 | -25 | -1.5% | 109,800 |
| 2023/12/07 | 1,683 | 1,684 | 1,672 | 1,673 | -17 | -1% | 47,000 |
| 2023/12/06 | 1,668 | 1,697 | 1,668 | 1,690 | +24 | +1.4% | 60,100 |
| 2023/12/05 | 1,664 | 1,677 | 1,664 | 1,666 | -5 | -0.3% | 42,100 |
| 2023/12/04 | 1,681 | 1,682 | 1,667 | 1,671 | -15 | -0.9% | 59,700 |
| 2023/12/01 | 1,688 | 1,703 | 1,679 | 1,686 | +9 | +0.5% | 54,500 |
| 2023/11/30 | 1,680 | 1,692 | 1,668 | 1,677 | -8 | -0.5% | 91,700 |
| 2023/11/29 | 1,686 | 1,695 | 1,682 | 1,685 | -8 | -0.5% | 52,000 |
| 2023/11/28 | 1,671 | 1,696 | 1,671 | 1,693 | +22 | +1.3% | 53,900 |
| 2023/11/27 | 1,702 | 1,710 | 1,671 | 1,671 | -29 | -1.7% | 58,100 |
| 2023/11/24 | 1,688 | 1,707 | 1,688 | 1,700 | +12 | +0.7% | 24,400 |
| 2023/11/22 | 1,700 | 1,708 | 1,685 | 1,688 | -12 | -0.7% | 32,000 |
| 2023/11/21 | 1,705 | 1,720 | 1,696 | 1,700 | -5 | -0.3% | 29,800 |
| 2023/11/20 | 1,712 | 1,719 | 1,705 | 1,705 | -7 | -0.4% | 27,700 |
| 2023/11/17 | 1,697 | 1,722 | 1,697 | 1,712 | +16 | +0.9% | 46,200 |
| 2023/11/16 | 1,662 | 1,707 | 1,662 | 1,696 | +43 | +2.6% | 75,800 |
| 2023/11/15 | 1,660 | 1,662 | 1,647 | 1,653 | -5 | -0.3% | 43,300 |
| 2023/11/14 | 1,650 | 1,672 | 1,634 | 1,658 | -1 | -0.1% | 62,600 |
| 2023/11/13 | 1,701 | 1,708 | 1,653 | 1,659 | -36 | -2.1% | 55,400 |
| 2023/11/10 | 1,690 | 1,700 | 1,668 | 1,695 | +5 | +0.3% | 134,600 |
| 2023/11/09 | 1,680 | 1,703 | 1,677 | 1,690 | +5 | +0.3% | 44,600 |
301～
350
件表示中 / 3681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 | 209,000円 | +3.0% | +0.3% | 2.39% | 16.86倍 | 0.78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 |
| 東洋紡 | 84,200円 | +5.0% | +65.2% | 4.75% | 28.55倍 | 0.39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 |
| ＴＳＩ ＨＤ | 96,100円 | -2.3% | +189.0% | 4.16% | 15.80倍 | 0.61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 |
| 帝繊維 | 237,200円 | +15.9% | +31.8% | 2.32% | 14.52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 | 449,000円 | +22.7% | +101.5% | 2.90% | 11.84倍 | 1.12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
