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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,168 | 1,176 | 1,163 | 1,171 | +17 | +1.5% | 14,200 |
| 2022/10/17 | 1,148 | 1,160 | 1,140 | 1,154 | -7 | -0.6% | 21,400 |
| 2022/10/14 | 1,154 | 1,163 | 1,136 | 1,161 | +37 | +3.3% | 22,900 |
| 2022/10/13 | 1,144 | 1,144 | 1,121 | 1,124 | -20 | -1.7% | 17,200 |
| 2022/10/12 | 1,161 | 1,162 | 1,140 | 1,144 | -16 | -1.4% | 26,100 |
| 2022/10/11 | 1,180 | 1,188 | 1,160 | 1,160 | -19 | -1.6% | 18,600 |
| 2022/10/07 | 1,190 | 1,190 | 1,176 | 1,179 | -13 | -1.1% | 19,600 |
| 2022/10/06 | 1,192 | 1,205 | 1,192 | 1,192 | -5 | -0.4% | 15,400 |
| 2022/10/05 | 1,199 | 1,200 | 1,190 | 1,197 | +12 | +1% | 14,800 |
| 2022/10/04 | 1,170 | 1,193 | 1,170 | 1,185 | +16 | +1.4% | 14,100 |
| 2022/10/03 | 1,150 | 1,173 | 1,150 | 1,169 | +6 | +0.5% | 18,900 |
| 2022/09/30 | 1,164 | 1,173 | 1,153 | 1,163 | -13 | -1.1% | 14,900 |
| 2022/09/29 | 1,161 | 1,183 | 1,161 | 1,176 | +8 | +0.7% | 18,200 |
| 2022/09/28 | 1,162 | 1,169 | 1,145 | 1,168 | -2 | -0.2% | 35,200 |
| 2022/09/27 | 1,182 | 1,187 | 1,168 | 1,170 | -9 | -0.8% | 25,200 |
| 2022/09/26 | 1,202 | 1,203 | 1,179 | 1,179 | -44 | -3.6% | 40,800 |
| 2022/09/22 | 1,201 | 1,223 | 1,199 | 1,223 | +13 | +1.1% | 25,800 |
| 2022/09/21 | 1,214 | 1,214 | 1,201 | 1,210 | -7 | -0.6% | 17,400 |
| 2022/09/20 | 1,208 | 1,227 | 1,208 | 1,217 | +16 | +1.3% | 17,800 |
| 2022/09/16 | 1,216 | 1,220 | 1,200 | 1,201 | -25 | -2% | 24,100 |
| 2022/09/15 | 1,223 | 1,230 | 1,217 | 1,226 | +7 | +0.6% | 8,200 |
| 2022/09/14 | 1,217 | 1,229 | 1,213 | 1,219 | -16 | -1.3% | 16,300 |
| 2022/09/13 | 1,235 | 1,250 | 1,231 | 1,235 | +4 | +0.3% | 13,200 |
| 2022/09/12 | 1,245 | 1,257 | 1,226 | 1,231 | -14 | -1.1% | 24,500 |
| 2022/09/09 | 1,235 | 1,255 | 1,235 | 1,245 | +15 | +1.2% | 23,100 |
| 2022/09/08 | 1,215 | 1,237 | 1,215 | 1,230 | +21 | +1.7% | 22,000 |
| 2022/09/07 | 1,230 | 1,230 | 1,204 | 1,209 | -25 | -2% | 32,600 |
| 2022/09/06 | 1,252 | 1,258 | 1,231 | 1,234 | -16 | -1.3% | 38,500 |
| 2022/09/05 | 1,242 | 1,260 | 1,237 | 1,250 | +5 | +0.4% | 26,700 |
| 2022/09/02 | 1,257 | 1,257 | 1,234 | 1,245 | -17 | -1.3% | 29,800 |
| 2022/09/01 | 1,296 | 1,296 | 1,261 | 1,262 | -52 | -4% | 34,000 |
| 2022/08/31 | 1,339 | 1,339 | 1,304 | 1,314 | -28 | -2.1% | 36,000 |
| 2022/08/30 | 1,275 | 1,343 | 1,275 | 1,342 | +67 | +5.3% | 70,400 |
| 2022/08/29 | 1,255 | 1,285 | 1,249 | 1,275 | -10 | -0.8% | 48,100 |
| 2022/08/26 | 1,240 | 1,299 | 1,236 | 1,285 | +66 | +5.4% | 89,500 |
| 2022/08/25 | 1,229 | 1,234 | 1,216 | 1,219 | -9 | -0.7% | 17,600 |
| 2022/08/24 | 1,212 | 1,228 | 1,212 | 1,228 | +19 | +1.6% | 20,400 |
| 2022/08/23 | 1,216 | 1,216 | 1,205 | 1,209 | -4 | -0.3% | 8,000 |
| 2022/08/22 | 1,220 | 1,220 | 1,202 | 1,213 | -8 | -0.7% | 17,300 |
| 2022/08/19 | 1,229 | 1,229 | 1,213 | 1,221 | -3 | -0.2% | 30,500 |
| 2022/08/18 | 1,228 | 1,230 | 1,214 | 1,224 | -4 | -0.3% | 21,800 |
| 2022/08/17 | 1,223 | 1,241 | 1,206 | 1,228 | +6 | +0.5% | 45,900 |
| 2022/08/16 | 1,275 | 1,275 | 1,218 | 1,222 | -47 | -3.7% | 83,500 |
| 2022/08/15 | 1,218 | 1,322 | 1,218 | 1,269 | +45 | +3.7% | 243,500 |
| 2022/08/12 | 1,206 | 1,226 | 1,201 | 1,224 | +27 | +2.3% | 28,500 |
| 2022/08/10 | 1,178 | 1,198 | 1,176 | 1,197 | +19 | +1.6% | 9,900 |
| 2022/08/09 | 1,184 | 1,188 | 1,178 | 1,178 | -6 | -0.5% | 7,500 |
| 2022/08/08 | 1,192 | 1,194 | 1,180 | 1,184 | ±0 | ±0% | 16,000 |
| 2022/08/05 | 1,180 | 1,190 | 1,179 | 1,184 | -8 | -0.7% | 10,500 |
| 2022/08/04 | 1,193 | 1,198 | 1,171 | 1,192 | +18 | +1.5% | 29,700 |
701～
750
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 | 102,200円 | +1.5% | +19.0% | 1.96% | 22.89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 | 95,100円 | +4.6% | +6.2% | 2.52% | 13.26倍 | 0.69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 | 82,900円 | +1.4% | +4.3% | 4.34% | 13.89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 | 32,600円 | +13.2% | +42.7% | 1.84% | 41.22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 | 88,900円 | - | - | 1.35% | - | 0.39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
