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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 1,733 | 1,734 | 1,679 | 1,685 | -64 | -3.7% | 89,500 |
| 2023/11/07 | 1,758 | 1,761 | 1,740 | 1,749 | +3 | +0.2% | 33,400 |
| 2023/11/06 | 1,761 | 1,764 | 1,741 | 1,746 | -1 | -0.1% | 61,000 |
| 2023/11/02 | 1,750 | 1,759 | 1,730 | 1,747 | +3 | +0.2% | 42,500 |
| 2023/11/01 | 1,733 | 1,754 | 1,726 | 1,744 | +51 | +3% | 88,800 |
| 2023/10/31 | 1,674 | 1,697 | 1,671 | 1,693 | +15 | +0.9% | 65,500 |
| 2023/10/30 | 1,727 | 1,727 | 1,672 | 1,678 | -43 | -2.5% | 30,000 |
| 2023/10/27 | 1,703 | 1,730 | 1,703 | 1,721 | +19 | +1.1% | 44,200 |
| 2023/10/26 | 1,703 | 1,718 | 1,695 | 1,702 | +1 | +0.1% | 41,100 |
| 2023/10/25 | 1,712 | 1,722 | 1,696 | 1,701 | -6 | -0.4% | 49,300 |
| 2023/10/24 | 1,706 | 1,722 | 1,685 | 1,707 | +1 | +0.1% | 63,900 |
| 2023/10/23 | 1,725 | 1,733 | 1,703 | 1,706 | -41 | -2.3% | 41,900 |
| 2023/10/20 | 1,747 | 1,756 | 1,739 | 1,747 | +8 | +0.5% | 31,800 |
| 2023/10/19 | 1,732 | 1,752 | 1,721 | 1,739 | +10 | +0.6% | 28,500 |
| 2023/10/18 | 1,760 | 1,760 | 1,704 | 1,729 | -18 | -1% | 32,100 |
| 2023/10/17 | 1,740 | 1,763 | 1,740 | 1,747 | +12 | +0.7% | 37,900 |
| 2023/10/16 | 1,725 | 1,747 | 1,716 | 1,735 | +10 | +0.6% | 40,200 |
| 2023/10/13 | 1,736 | 1,738 | 1,715 | 1,725 | -26 | -1.5% | 28,600 |
| 2023/10/12 | 1,742 | 1,756 | 1,734 | 1,751 | +9 | +0.5% | 30,500 |
| 2023/10/11 | 1,765 | 1,765 | 1,727 | 1,742 | -21 | -1.2% | 40,200 |
| 2023/10/10 | 1,763 | 1,774 | 1,763 | 1,763 | +13 | +0.7% | 19,800 |
| 2023/10/06 | 1,761 | 1,766 | 1,746 | 1,750 | -5 | -0.3% | 33,500 |
| 2023/10/05 | 1,713 | 1,755 | 1,713 | 1,755 | +46 | +2.7% | 63,400 |
| 2023/10/04 | 1,689 | 1,724 | 1,684 | 1,709 | -7 | -0.4% | 90,900 |
| 2023/10/03 | 1,737 | 1,741 | 1,712 | 1,716 | -22 | -1.3% | 51,600 |
| 2023/10/02 | 1,752 | 1,762 | 1,735 | 1,738 | -8 | -0.5% | 54,100 |
| 2023/09/29 | 1,754 | 1,758 | 1,739 | 1,746 | -8 | -0.5% | 40,400 |
| 2023/09/28 | 1,749 | 1,766 | 1,737 | 1,754 | -14 | -0.8% | 33,500 |
| 2023/09/27 | 1,732 | 1,772 | 1,731 | 1,768 | +10 | +0.6% | 70,500 |
| 2023/09/26 | 1,778 | 1,778 | 1,750 | 1,758 | -19 | -1.1% | 35,400 |
| 2023/09/25 | 1,773 | 1,788 | 1,768 | 1,777 | +4 | +0.2% | 24,500 |
| 2023/09/22 | 1,737 | 1,784 | 1,737 | 1,773 | +23 | +1.3% | 43,200 |
| 2023/09/21 | 1,751 | 1,766 | 1,746 | 1,750 | -5 | -0.3% | 31,400 |
| 2023/09/20 | 1,810 | 1,810 | 1,751 | 1,755 | -57 | -3.1% | 67,700 |
| 2023/09/19 | 1,811 | 1,815 | 1,792 | 1,812 | +5 | +0.3% | 30,100 |
| 2023/09/15 | 1,792 | 1,824 | 1,782 | 1,807 | +17 | +0.9% | 78,000 |
| 2023/09/14 | 1,776 | 1,794 | 1,774 | 1,790 | +16 | +0.9% | 22,600 |
| 2023/09/13 | 1,780 | 1,780 | 1,746 | 1,774 | -13 | -0.7% | 39,300 |
| 2023/09/12 | 1,758 | 1,791 | 1,744 | 1,787 | +35 | +2% | 36,700 |
| 2023/09/11 | 1,772 | 1,772 | 1,742 | 1,752 | +20 | +1.2% | 75,800 |
| 2023/09/08 | 1,737 | 1,742 | 1,726 | 1,732 | -5 | -0.3% | 57,400 |
| 2023/09/07 | 1,728 | 1,742 | 1,727 | 1,737 | +15 | +0.9% | 46,700 |
| 2023/09/06 | 1,718 | 1,726 | 1,703 | 1,722 | +11 | +0.6% | 32,500 |
| 2023/09/05 | 1,693 | 1,714 | 1,684 | 1,711 | +24 | +1.4% | 52,800 |
| 2023/09/04 | 1,651 | 1,692 | 1,645 | 1,687 | +40 | +2.4% | 68,600 |
| 2023/09/01 | 1,640 | 1,653 | 1,628 | 1,647 | +9 | +0.5% | 25,000 |
| 2023/08/31 | 1,627 | 1,649 | 1,627 | 1,638 | +7 | +0.4% | 26,500 |
| 2023/08/30 | 1,645 | 1,648 | 1,627 | 1,631 | -15 | -0.9% | 20,400 |
| 2023/08/29 | 1,635 | 1,647 | 1,635 | 1,646 | +8 | +0.5% | 30,800 |
| 2023/08/28 | 1,624 | 1,647 | 1,624 | 1,638 | +20 | +1.2% | 30,100 |
351～
400
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 | 0.38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 |
| ＴＳＩ ＨＤ | 96,100円 | -2.3% | +189.0% | 4.16% | 15.80倍 | 0.62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
