片倉コープアグリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 978 | 983 | 972 | 974 | -4 | -0.4% | 2,300 |
| 2024/11/20 | 975 | 978 | 973 | 978 | +3 | +0.3% | 1,700 |
| 2024/11/19 | 960 | 975 | 960 | 975 | +11 | +1.1% | 4,600 |
| 2024/11/18 | 968 | 978 | 964 | 964 | -4 | -0.4% | 6,700 |
| 2024/11/15 | 965 | 977 | 965 | 968 | -2 | -0.2% | 4,700 |
| 2024/11/14 | 966 | 990 | 966 | 970 | +7 | +0.7% | 8,400 |
| 2024/11/13 | 954 | 974 | 954 | 963 | +3 | +0.3% | 5,800 |
| 2024/11/12 | 966 | 978 | 960 | 960 | -5 | -0.5% | 8,900 |
| 2024/11/11 | 968 | 984 | 965 | 965 | -12 | -1.2% | 6,500 |
| 2024/11/08 | 979 | 979 | 964 | 977 | +1 | +0.1% | 5,900 |
| 2024/11/07 | 980 | 980 | 975 | 976 | +6 | +0.6% | 2,700 |
| 2024/11/06 | 967 | 977 | 967 | 970 | +4 | +0.4% | 900 |
| 2024/11/05 | 975 | 982 | 965 | 966 | -4 | -0.4% | 1,700 |
| 2024/11/01 | 972 | 977 | 958 | 970 | -10 | -1% | 5,500 |
| 2024/10/31 | 971 | 988 | 957 | 980 | +9 | +0.9% | 5,000 |
| 2024/10/30 | 957 | 994 | 955 | 971 | +4 | +0.4% | 54,200 |
| 2024/10/29 | 955 | 969 | 955 | 967 | +10 | +1% | 4,100 |
| 2024/10/28 | 957 | 962 | 953 | 957 | ±0 | ±0% | 9,100 |
| 2024/10/25 | 973 | 973 | 955 | 957 | -4 | -0.4% | 8,300 |
| 2024/10/24 | 958 | 965 | 956 | 961 | +2 | +0.2% | 4,900 |
| 2024/10/23 | 965 | 968 | 958 | 959 | -6 | -0.6% | 7,500 |
| 2024/10/22 | 966 | 968 | 962 | 965 | -1 | -0.1% | 2,900 |
| 2024/10/21 | 971 | 973 | 966 | 966 | -2 | -0.2% | 2,000 |
| 2024/10/18 | 974 | 974 | 966 | 968 | -7 | -0.7% | 2,400 |
| 2024/10/17 | 980 | 980 | 967 | 975 | -4 | -0.4% | 4,400 |
| 2024/10/16 | 970 | 979 | 966 | 979 | +10 | +1% | 2,900 |
| 2024/10/15 | 974 | 974 | 964 | 969 | -1 | -0.1% | 5,900 |
| 2024/10/11 | 965 | 989 | 965 | 970 | +5 | +0.5% | 7,900 |
| 2024/10/10 | 970 | 972 | 963 | 965 | -11 | -1.1% | 7,800 |
| 2024/10/09 | 997 | 997 | 972 | 976 | -11 | -1.1% | 10,500 |
| 2024/10/08 | 995 | 995 | 984 | 987 | -8 | -0.8% | 5,900 |
| 2024/10/07 | 1,000 | 1,006 | 994 | 995 | +3 | +0.3% | 4,600 |
| 2024/10/04 | 991 | 997 | 991 | 992 | ±0 | ±0% | 3,100 |
| 2024/10/03 | 1,000 | 1,000 | 992 | 992 | ±0 | ±0% | 5,000 |
| 2024/10/02 | 1,005 | 1,005 | 990 | 992 | -19 | -1.9% | 5,600 |
| 2024/10/01 | 1,001 | 1,029 | 998 | 1,011 | +30 | +3.1% | 9,800 |
| 2024/09/30 | 982 | 987 | 966 | 981 | -8 | -0.8% | 10,400 |
| 2024/09/27 | 980 | 990 | 980 | 989 | +3 | +0.3% | 5,400 |
| 2024/09/26 | 983 | 987 | 982 | 986 | +4 | +0.4% | 4,100 |
| 2024/09/25 | 994 | 994 | 981 | 982 | +1 | +0.1% | 13,500 |
| 2024/09/24 | 1,003 | 1,003 | 980 | 981 | -8 | -0.8% | 13,700 |
| 2024/09/20 | 975 | 989 | 970 | 989 | +22 | +2.3% | 9,300 |
| 2024/09/19 | 963 | 971 | 963 | 967 | +11 | +1.2% | 5,200 |
| 2024/09/18 | 951 | 958 | 945 | 956 | +12 | +1.3% | 14,000 |
| 2024/09/17 | 958 | 961 | 933 | 944 | -18 | -1.9% | 27,800 |
| 2024/09/13 | 968 | 969 | 956 | 962 | -3 | -0.3% | 12,900 |
| 2024/09/12 | 970 | 980 | 952 | 965 | +5 | +0.5% | 29,300 |
| 2024/09/11 | 995 | 996 | 950 | 960 | -36 | -3.6% | 40,900 |
| 2024/09/10 | 1,003 | 1,009 | 992 | 996 | -12 | -1.2% | 17,500 |
| 2024/09/09 | 1,014 | 1,016 | 1,003 | 1,008 | -20 | -1.9% | 12,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「片倉コープ」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 |
|---|---|---|---|---|---|---|---|---|
| 片倉コープ | 97,400円 | +14.0% | - | 3.49% | 14.56倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| リプロセル | 11,600円 | +9.7% | - | 0.00% | - | 1.25倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 竹本容器 | 85,900円 | +6.5% | +35.1% | 4.19% | 20.70倍 | 0.89倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| ダイキアクシス | 72,100円 | +4.3% | -4.4% | 3.33% | 23.88倍 | 0.99倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| 戸田工 | 152,700円 | +12.5% | - | 0.00% | - | 0.61倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
