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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,193 | 1,198 | 1,171 | 1,192 | +18 | +1.5% | 29,700 |
| 2022/08/03 | 1,238 | 1,238 | 1,174 | 1,174 | -69 | -5.6% | 75,800 |
| 2022/08/02 | 1,247 | 1,247 | 1,233 | 1,243 | -4 | -0.3% | 5,900 |
| 2022/08/01 | 1,239 | 1,247 | 1,229 | 1,247 | +16 | +1.3% | 9,000 |
| 2022/07/29 | 1,246 | 1,251 | 1,226 | 1,231 | -19 | -1.5% | 16,200 |
| 2022/07/28 | 1,254 | 1,254 | 1,236 | 1,250 | -4 | -0.3% | 13,500 |
| 2022/07/27 | 1,244 | 1,254 | 1,243 | 1,254 | +10 | +0.8% | 4,800 |
| 2022/07/26 | 1,247 | 1,254 | 1,238 | 1,244 | -1 | -0.1% | 6,000 |
| 2022/07/25 | 1,259 | 1,259 | 1,235 | 1,245 | -5 | -0.4% | 23,300 |
| 2022/07/22 | 1,254 | 1,258 | 1,244 | 1,250 | -2 | -0.2% | 6,700 |
| 2022/07/21 | 1,265 | 1,265 | 1,238 | 1,252 | -13 | -1% | 20,100 |
| 2022/07/20 | 1,262 | 1,265 | 1,248 | 1,265 | +5 | +0.4% | 17,800 |
| 2022/07/19 | 1,293 | 1,295 | 1,256 | 1,260 | -21 | -1.6% | 17,800 |
| 2022/07/15 | 1,266 | 1,300 | 1,236 | 1,281 | +30 | +2.4% | 43,500 |
| 2022/07/14 | 1,254 | 1,260 | 1,251 | 1,251 | +1 | +0.1% | 1,300 |
| 2022/07/13 | 1,241 | 1,266 | 1,241 | 1,250 | +2 | +0.2% | 5,700 |
| 2022/07/12 | 1,288 | 1,288 | 1,235 | 1,248 | -35 | -2.7% | 17,700 |
| 2022/07/11 | 1,269 | 1,286 | 1,257 | 1,283 | +26 | +2.1% | 12,600 |
| 2022/07/08 | 1,273 | 1,288 | 1,257 | 1,257 | -16 | -1.3% | 20,700 |
| 2022/07/07 | 1,250 | 1,273 | 1,241 | 1,273 | +17 | +1.4% | 7,600 |
| 2022/07/06 | 1,243 | 1,266 | 1,235 | 1,256 | -1 | -0.1% | 23,400 |
| 2022/07/05 | 1,254 | 1,269 | 1,245 | 1,257 | -2 | -0.2% | 10,700 |
| 2022/07/04 | 1,305 | 1,305 | 1,249 | 1,259 | -23 | -1.8% | 22,900 |
| 2022/07/01 | 1,298 | 1,304 | 1,268 | 1,282 | -16 | -1.2% | 15,700 |
| 2022/06/30 | 1,342 | 1,348 | 1,287 | 1,298 | -45 | -3.4% | 27,500 |
| 2022/06/29 | 1,312 | 1,350 | 1,310 | 1,343 | +34 | +2.6% | 29,700 |
| 2022/06/28 | 1,311 | 1,319 | 1,276 | 1,309 | +15 | +1.2% | 37,900 |
| 2022/06/27 | 1,290 | 1,300 | 1,277 | 1,294 | +6 | +0.5% | 14,800 |
| 2022/06/24 | 1,285 | 1,288 | 1,265 | 1,288 | +1 | +0.1% | 14,300 |
| 2022/06/23 | 1,289 | 1,289 | 1,266 | 1,287 | +1 | +0.1% | 12,900 |
| 2022/06/22 | 1,316 | 1,319 | 1,270 | 1,286 | -30 | -2.3% | 14,000 |
| 2022/06/21 | 1,265 | 1,327 | 1,265 | 1,316 | +52 | +4.1% | 23,400 |
| 2022/06/20 | 1,330 | 1,330 | 1,258 | 1,264 | -69 | -5.2% | 36,000 |
| 2022/06/17 | 1,345 | 1,370 | 1,326 | 1,333 | -54 | -3.9% | 43,000 |
| 2022/06/16 | 1,415 | 1,440 | 1,383 | 1,387 | -28 | -2% | 26,000 |
| 2022/06/15 | 1,416 | 1,439 | 1,408 | 1,415 | -11 | -0.8% | 14,400 |
| 2022/06/14 | 1,454 | 1,454 | 1,398 | 1,426 | -30 | -2.1% | 36,900 |
| 2022/06/13 | 1,429 | 1,494 | 1,403 | 1,456 | +28 | +2% | 42,400 |
| 2022/06/10 | 1,452 | 1,452 | 1,421 | 1,428 | -33 | -2.3% | 22,900 |
| 2022/06/09 | 1,456 | 1,462 | 1,421 | 1,461 | -13 | -0.9% | 34,900 |
| 2022/06/08 | 1,478 | 1,520 | 1,456 | 1,474 | +39 | +2.7% | 57,800 |
| 2022/06/07 | 1,484 | 1,506 | 1,420 | 1,435 | -25 | -1.7% | 66,600 |
| 2022/06/06 | 1,397 | 1,465 | 1,397 | 1,460 | +57 | +4.1% | 37,100 |
| 2022/06/03 | 1,470 | 1,530 | 1,391 | 1,403 | -66 | -4.5% | 133,100 |
| 2022/06/02 | 1,504 | 1,580 | 1,430 | 1,469 | -35 | -2.3% | 135,500 |
| 2022/06/01 | 1,460 | 1,545 | 1,413 | 1,504 | +145 | +10.7% | 233,700 |
| 2022/05/31 | 1,337 | 1,369 | 1,337 | 1,359 | -8 | -0.6% | 11,200 |
| 2022/05/30 | 1,327 | 1,369 | 1,326 | 1,367 | +41 | +3.1% | 36,100 |
| 2022/05/27 | 1,349 | 1,349 | 1,303 | 1,326 | -14 | -1% | 20,500 |
| 2022/05/26 | 1,303 | 1,358 | 1,303 | 1,340 | +37 | +2.8% | 24,600 |
751～
800
件表示中 / 3771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 | 102,700円 | +1.5% | +19.0% | 1.95% | 23.00倍 | 0.39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 |
| アクシージア | 43,900円 | +8.9% | -69.7% | 2.28% | 71.73倍 | 1.35倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 竹本容器 | 83,800円 | +1.4% | +4.3% | 4.30% | 14.04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 |
| 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 | 88,100円 | - | - | 1.36% | - | 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
