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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,220 | 1,225 | 1,220 | 1,221 | +2 | +0.2% | 1,400 |
| 2021/07/27 | 1,214 | 1,220 | 1,214 | 1,219 | +4 | +0.3% | 3,400 |
| 2021/07/26 | 1,217 | 1,224 | 1,215 | 1,215 | +1 | +0.1% | 1,600 |
| 2021/07/21 | 1,242 | 1,242 | 1,214 | 1,214 | -3 | -0.2% | 4,000 |
| 2021/07/20 | 1,226 | 1,229 | 1,217 | 1,217 | -3 | -0.2% | 1,900 |
| 2021/07/19 | 1,224 | 1,232 | 1,220 | 1,220 | -4 | -0.3% | 3,300 |
| 2021/07/16 | 1,221 | 1,227 | 1,221 | 1,224 | +4 | +0.3% | 4,300 |
| 2021/07/15 | 1,229 | 1,235 | 1,220 | 1,220 | -2 | -0.2% | 2,500 |
| 2021/07/14 | 1,230 | 1,230 | 1,222 | 1,222 | -8 | -0.7% | 1,200 |
| 2021/07/13 | 1,222 | 1,230 | 1,221 | 1,230 | +16 | +1.3% | 3,000 |
| 2021/07/12 | 1,221 | 1,223 | 1,212 | 1,214 | +5 | +0.4% | 2,800 |
| 2021/07/09 | 1,220 | 1,229 | 1,209 | 1,209 | -11 | -0.9% | 5,900 |
| 2021/07/08 | 1,225 | 1,236 | 1,220 | 1,220 | ±0 | ±0% | 6,400 |
| 2021/07/07 | 1,228 | 1,233 | 1,220 | 1,220 | -14 | -1.1% | 2,400 |
| 2021/07/06 | 1,237 | 1,237 | 1,227 | 1,234 | +3 | +0.2% | 1,600 |
| 2021/07/05 | 1,229 | 1,237 | 1,229 | 1,231 | +3 | +0.2% | 2,900 |
| 2021/07/02 | 1,220 | 1,230 | 1,220 | 1,228 | +8 | +0.7% | 2,900 |
| 2021/07/01 | 1,213 | 1,221 | 1,213 | 1,220 | +7 | +0.6% | 4,500 |
| 2021/06/30 | 1,249 | 1,261 | 1,213 | 1,213 | -52 | -4.1% | 4,800 |
| 2021/06/29 | 1,269 | 1,269 | 1,249 | 1,265 | +18 | +1.4% | 14,300 |
| 2021/06/28 | 1,247 | 1,247 | 1,238 | 1,247 | ±0 | ±0% | 4,300 |
| 2021/06/25 | 1,244 | 1,247 | 1,241 | 1,247 | +11 | +0.9% | 5,400 |
| 2021/06/24 | 1,233 | 1,236 | 1,228 | 1,236 | +7 | +0.6% | 1,700 |
| 2021/06/23 | 1,225 | 1,231 | 1,222 | 1,229 | +8 | +0.7% | 1,800 |
| 2021/06/22 | 1,207 | 1,221 | 1,207 | 1,221 | +21 | +1.8% | 2,600 |
| 2021/06/21 | 1,215 | 1,218 | 1,200 | 1,200 | -14 | -1.2% | 6,100 |
| 2021/06/18 | 1,218 | 1,218 | 1,212 | 1,214 | -4 | -0.3% | 1,800 |
| 2021/06/17 | 1,216 | 1,218 | 1,216 | 1,218 | +4 | +0.3% | 800 |
| 2021/06/16 | 1,222 | 1,222 | 1,214 | 1,214 | +1 | +0.1% | 3,300 |
| 2021/06/15 | 1,222 | 1,222 | 1,213 | 1,213 | +1 | +0.1% | 800 |
| 2021/06/14 | 1,213 | 1,219 | 1,212 | 1,212 | ±0 | ±0% | 1,800 |
| 2021/06/11 | 1,234 | 1,234 | 1,212 | 1,212 | -2 | -0.2% | 5,300 |
| 2021/06/10 | 1,222 | 1,222 | 1,210 | 1,214 | -8 | -0.7% | 6,600 |
| 2021/06/09 | 1,216 | 1,226 | 1,207 | 1,222 | +14 | +1.2% | 2,500 |
| 2021/06/08 | 1,215 | 1,229 | 1,208 | 1,208 | -19 | -1.5% | 4,900 |
| 2021/06/07 | 1,235 | 1,235 | 1,221 | 1,227 | -3 | -0.2% | 3,500 |
| 2021/06/04 | 1,239 | 1,239 | 1,229 | 1,230 | -3 | -0.2% | 2,100 |
| 2021/06/03 | 1,239 | 1,239 | 1,227 | 1,233 | -2 | -0.2% | 2,300 |
| 2021/06/02 | 1,239 | 1,243 | 1,231 | 1,235 | -4 | -0.3% | 3,600 |
| 2021/06/01 | 1,243 | 1,243 | 1,239 | 1,239 | +2 | +0.2% | 1,400 |
| 2021/05/31 | 1,240 | 1,245 | 1,233 | 1,237 | +4 | +0.3% | 3,600 |
| 2021/05/28 | 1,230 | 1,233 | 1,227 | 1,233 | +3 | +0.2% | 3,300 |
| 2021/05/27 | 1,238 | 1,238 | 1,228 | 1,230 | -7 | -0.6% | 1,900 |
| 2021/05/26 | 1,237 | 1,240 | 1,236 | 1,237 | -5 | -0.4% | 3,800 |
| 2021/05/25 | 1,242 | 1,243 | 1,238 | 1,242 | +13 | +1.1% | 5,300 |
| 2021/05/24 | 1,211 | 1,232 | 1,211 | 1,229 | +28 | +2.3% | 3,500 |
| 2021/05/21 | 1,255 | 1,260 | 1,200 | 1,201 | -48 | -3.8% | 27,200 |
| 2021/05/20 | 1,232 | 1,255 | 1,232 | 1,249 | +2 | +0.2% | 4,500 |
| 2021/05/19 | 1,237 | 1,254 | 1,235 | 1,247 | +12 | +1% | 4,400 |
| 2021/05/18 | 1,207 | 1,244 | 1,206 | 1,235 | +28 | +2.3% | 5,400 |
1001～
1050
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
