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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,213 | 1,213 | 1,198 | 1,201 | -12 | -1% | 29,700 |
| 2023/08/08 | 1,233 | 1,234 | 1,212 | 1,213 | -13 | -1.1% | 26,000 |
| 2023/08/07 | 1,218 | 1,232 | 1,210 | 1,226 | +9 | +0.7% | 25,100 |
| 2023/08/04 | 1,213 | 1,226 | 1,209 | 1,217 | ±0 | ±0% | 21,300 |
| 2023/08/03 | 1,235 | 1,235 | 1,215 | 1,217 | -32 | -2.6% | 29,800 |
| 2023/08/02 | 1,269 | 1,269 | 1,242 | 1,249 | -23 | -1.8% | 21,300 |
| 2023/08/01 | 1,269 | 1,278 | 1,263 | 1,272 | -1 | -0.1% | 17,000 |
| 2023/07/31 | 1,270 | 1,293 | 1,268 | 1,273 | +5 | +0.4% | 33,200 |
| 2023/07/28 | 1,275 | 1,275 | 1,256 | 1,268 | -16 | -1.2% | 69,700 |
| 2023/07/27 | 1,271 | 1,284 | 1,264 | 1,284 | +13 | +1% | 22,700 |
| 2023/07/26 | 1,269 | 1,273 | 1,253 | 1,271 | +6 | +0.5% | 14,500 |
| 2023/07/25 | 1,272 | 1,272 | 1,261 | 1,265 | -1 | -0.1% | 32,300 |
| 2023/07/24 | 1,261 | 1,270 | 1,252 | 1,266 | +8 | +0.6% | 30,000 |
| 2023/07/21 | 1,264 | 1,271 | 1,247 | 1,258 | +2 | +0.2% | 44,800 |
| 2023/07/20 | 1,263 | 1,272 | 1,256 | 1,256 | ±0 | ±0% | 28,500 |
| 2023/07/19 | 1,250 | 1,261 | 1,245 | 1,256 | +22 | +1.8% | 40,600 |
| 2023/07/18 | 1,223 | 1,244 | 1,223 | 1,234 | +14 | +1.1% | 26,600 |
| 2023/07/14 | 1,221 | 1,234 | 1,217 | 1,220 | -3 | -0.2% | 25,900 |
| 2023/07/13 | 1,220 | 1,230 | 1,204 | 1,223 | +7 | +0.6% | 44,300 |
| 2023/07/12 | 1,239 | 1,239 | 1,216 | 1,216 | -13 | -1.1% | 24,500 |
| 2023/07/11 | 1,234 | 1,245 | 1,229 | 1,229 | +3 | +0.2% | 22,200 |
| 2023/07/10 | 1,221 | 1,242 | 1,220 | 1,226 | +5 | +0.4% | 35,100 |
| 2023/07/07 | 1,225 | 1,230 | 1,214 | 1,221 | -7 | -0.6% | 47,900 |
| 2023/07/06 | 1,245 | 1,246 | 1,217 | 1,228 | -17 | -1.4% | 41,200 |
| 2023/07/05 | 1,226 | 1,258 | 1,217 | 1,245 | +16 | +1.3% | 52,700 |
| 2023/07/04 | 1,242 | 1,246 | 1,223 | 1,229 | -11 | -0.9% | 41,000 |
| 2023/07/03 | 1,279 | 1,279 | 1,240 | 1,240 | -24 | -1.9% | 71,800 |
| 2023/06/30 | 1,256 | 1,264 | 1,250 | 1,264 | +8 | +0.6% | 38,200 |
| 2023/06/29 | 1,252 | 1,269 | 1,252 | 1,256 | ±0 | ±0% | 29,800 |
| 2023/06/28 | 1,245 | 1,263 | 1,239 | 1,256 | +21 | +1.7% | 28,900 |
| 2023/06/27 | 1,243 | 1,245 | 1,231 | 1,235 | -20 | -1.6% | 22,600 |
| 2023/06/26 | 1,243 | 1,271 | 1,231 | 1,255 | +19 | +1.5% | 34,700 |
| 2023/06/23 | 1,255 | 1,267 | 1,230 | 1,236 | -8 | -0.6% | 49,400 |
| 2023/06/22 | 1,248 | 1,259 | 1,241 | 1,244 | +1 | +0.1% | 31,800 |
| 2023/06/21 | 1,240 | 1,261 | 1,240 | 1,243 | -5 | -0.4% | 29,600 |
| 2023/06/20 | 1,254 | 1,257 | 1,235 | 1,248 | -13 | -1% | 41,700 |
| 2023/06/19 | 1,264 | 1,275 | 1,252 | 1,261 | -7 | -0.6% | 23,400 |
| 2023/06/16 | 1,250 | 1,272 | 1,250 | 1,268 | +18 | +1.4% | 34,500 |
| 2023/06/15 | 1,271 | 1,272 | 1,246 | 1,250 | -28 | -2.2% | 48,200 |
| 2023/06/14 | 1,280 | 1,286 | 1,265 | 1,278 | -5 | -0.4% | 43,500 |
| 2023/06/13 | 1,316 | 1,321 | 1,281 | 1,283 | -22 | -1.7% | 51,800 |
| 2023/06/12 | 1,294 | 1,312 | 1,289 | 1,305 | +18 | +1.4% | 68,600 |
| 2023/06/09 | 1,283 | 1,294 | 1,279 | 1,287 | +5 | +0.4% | 44,600 |
| 2023/06/08 | 1,280 | 1,309 | 1,269 | 1,282 | +2 | +0.2% | 65,200 |
| 2023/06/07 | 1,267 | 1,291 | 1,254 | 1,280 | +27 | +2.2% | 60,100 |
| 2023/06/06 | 1,241 | 1,262 | 1,232 | 1,253 | +7 | +0.6% | 29,500 |
| 2023/06/05 | 1,258 | 1,265 | 1,242 | 1,246 | +13 | +1.1% | 33,500 |
| 2023/06/02 | 1,203 | 1,245 | 1,202 | 1,233 | +31 | +2.6% | 40,200 |
| 2023/06/01 | 1,220 | 1,229 | 1,202 | 1,202 | -16 | -1.3% | 48,600 |
| 2023/05/31 | 1,252 | 1,252 | 1,213 | 1,218 | -39 | -3.1% | 74,700 |
501～
550
件表示中 / 3770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 | 102,100円 | +1.5% | +19.0% | 1.96% | 22.87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 |
| ダイトーケミ | 96,300円 | +4.6% | +6.2% | 2.49% | 13.43倍 | 0.70倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 竹本容器 | 83,000円 | +1.4% | +4.3% | 4.34% | 13.91倍 | 0.88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 |
| フジプレアム | 32,500円 | +13.2% | +42.7% | 1.85% | 41.09倍 | 0.93倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| ヤスハラケミカル | 87,500円 | - | - | 1.37% | - | 0.38倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
市場注目の銘柄
チャート関連のコラム
