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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,281 | 1,312 | 1,263 | 1,270 | -21 | -1.6% | 22,000 |
| 2022/03/30 | 1,299 | 1,306 | 1,274 | 1,291 | -53 | -3.9% | 30,800 |
| 2022/03/29 | 1,334 | 1,345 | 1,314 | 1,344 | +9 | +0.7% | 37,200 |
| 2022/03/28 | 1,338 | 1,340 | 1,326 | 1,335 | +9 | +0.7% | 8,900 |
| 2022/03/25 | 1,321 | 1,331 | 1,300 | 1,326 | +22 | +1.7% | 20,800 |
| 2022/03/24 | 1,295 | 1,316 | 1,287 | 1,304 | -15 | -1.1% | 9,100 |
| 2022/03/23 | 1,320 | 1,326 | 1,310 | 1,319 | +17 | +1.3% | 9,100 |
| 2022/03/22 | 1,290 | 1,320 | 1,268 | 1,302 | +22 | +1.7% | 19,600 |
| 2022/03/18 | 1,272 | 1,288 | 1,265 | 1,280 | +13 | +1% | 10,400 |
| 2022/03/17 | 1,268 | 1,286 | 1,251 | 1,267 | -1 | -0.1% | 11,400 |
| 2022/03/16 | 1,287 | 1,294 | 1,261 | 1,268 | -32 | -2.5% | 15,100 |
| 2022/03/15 | 1,279 | 1,304 | 1,279 | 1,300 | +21 | +1.6% | 13,400 |
| 2022/03/14 | 1,262 | 1,279 | 1,234 | 1,279 | +42 | +3.4% | 20,900 |
| 2022/03/11 | 1,241 | 1,267 | 1,217 | 1,237 | +2 | +0.2% | 20,100 |
| 2022/03/10 | 1,214 | 1,235 | 1,185 | 1,235 | +51 | +4.3% | 13,200 |
| 2022/03/09 | 1,245 | 1,275 | 1,155 | 1,184 | -55 | -4.4% | 38,200 |
| 2022/03/08 | 1,280 | 1,296 | 1,226 | 1,239 | -64 | -4.9% | 35,900 |
| 2022/03/07 | 1,310 | 1,375 | 1,265 | 1,303 | +66 | +5.3% | 117,500 |
| 2022/03/04 | 1,240 | 1,240 | 1,190 | 1,237 | +17 | +1.4% | 18,400 |
| 2022/03/03 | 1,182 | 1,220 | 1,167 | 1,220 | +50 | +4.3% | 22,900 |
| 2022/03/02 | 1,150 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 7,700 |
| 2022/03/01 | 1,170 | 1,174 | 1,151 | 1,151 | -10 | -0.9% | 2,700 |
| 2022/02/28 | 1,185 | 1,185 | 1,161 | 1,161 | +3 | +0.3% | 4,100 |
| 2022/02/25 | 1,179 | 1,179 | 1,152 | 1,158 | -3 | -0.3% | 5,800 |
| 2022/02/24 | 1,171 | 1,171 | 1,146 | 1,161 | -6 | -0.5% | 5,000 |
| 2022/02/22 | 1,174 | 1,181 | 1,167 | 1,167 | -10 | -0.8% | 3,500 |
| 2022/02/21 | 1,182 | 1,182 | 1,177 | 1,177 | -5 | -0.4% | 1,100 |
| 2022/02/18 | 1,165 | 1,182 | 1,165 | 1,182 | +9 | +0.8% | 2,400 |
| 2022/02/17 | 1,180 | 1,183 | 1,170 | 1,173 | -3 | -0.3% | 2,900 |
| 2022/02/16 | 1,166 | 1,178 | 1,166 | 1,176 | +10 | +0.9% | 2,700 |
| 2022/02/15 | 1,169 | 1,179 | 1,166 | 1,166 | -12 | -1% | 3,300 |
| 2022/02/14 | 1,158 | 1,184 | 1,158 | 1,178 | +18 | +1.6% | 6,700 |
| 2022/02/10 | 1,163 | 1,164 | 1,159 | 1,160 | -3 | -0.3% | 2,300 |
| 2022/02/09 | 1,159 | 1,170 | 1,159 | 1,163 | -8 | -0.7% | 3,800 |
| 2022/02/08 | 1,174 | 1,174 | 1,163 | 1,171 | +21 | +1.8% | 2,400 |
| 2022/02/07 | 1,172 | 1,174 | 1,150 | 1,150 | -16 | -1.4% | 3,200 |
| 2022/02/04 | 1,153 | 1,170 | 1,153 | 1,166 | +10 | +0.9% | 2,400 |
| 2022/02/03 | 1,167 | 1,169 | 1,150 | 1,156 | -11 | -0.9% | 3,200 |
| 2022/02/02 | 1,153 | 1,167 | 1,152 | 1,167 | +22 | +1.9% | 3,100 |
| 2022/02/01 | 1,148 | 1,155 | 1,141 | 1,145 | -3 | -0.3% | 3,900 |
| 2022/01/31 | 1,148 | 1,153 | 1,142 | 1,148 | +1 | +0.1% | 2,500 |
| 2022/01/28 | 1,128 | 1,148 | 1,128 | 1,147 | +22 | +2% | 3,300 |
| 2022/01/27 | 1,145 | 1,150 | 1,125 | 1,125 | -17 | -1.5% | 3,900 |
| 2022/01/26 | 1,141 | 1,147 | 1,135 | 1,142 | +10 | +0.9% | 1,900 |
| 2022/01/25 | 1,143 | 1,143 | 1,131 | 1,132 | +5 | +0.4% | 4,600 |
| 2022/01/24 | 1,145 | 1,145 | 1,124 | 1,127 | -2 | -0.2% | 2,700 |
| 2022/01/21 | 1,130 | 1,137 | 1,126 | 1,129 | -6 | -0.5% | 2,300 |
| 2022/01/20 | 1,148 | 1,157 | 1,135 | 1,135 | -12 | -1% | 7,400 |
| 2022/01/19 | 1,162 | 1,162 | 1,147 | 1,147 | -16 | -1.4% | 4,800 |
| 2022/01/18 | 1,158 | 1,166 | 1,158 | 1,163 | +7 | +0.6% | 4,400 |
651～
700
件表示中 / 3586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 | 97,200円 | +14.0% | - | 3.50% | 14.53倍 | 0.37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 |
| 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 |
| リプロセル | 11,400円 | +9.7% | - | 0.00% | - | 1.23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 |
| ダイキアクシス | 71,900円 | +4.3% | -4.4% | 3.34% | 23.82倍 | 0.98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 | 153,400円 | +12.5% | - | 0.00% | - | 0.62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
