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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 975 | 982 | 965 | 966 | -4 | -0.4% | 1,700 |
| 2024/11/01 | 972 | 977 | 958 | 970 | -10 | -1% | 5,500 |
| 2024/10/31 | 971 | 988 | 957 | 980 | +9 | +0.9% | 5,000 |
| 2024/10/30 | 957 | 994 | 955 | 971 | +4 | +0.4% | 54,200 |
| 2024/10/29 | 955 | 969 | 955 | 967 | +10 | +1% | 4,100 |
| 2024/10/28 | 957 | 962 | 953 | 957 | ±0 | ±0% | 9,100 |
| 2024/10/25 | 973 | 973 | 955 | 957 | -4 | -0.4% | 8,300 |
| 2024/10/24 | 958 | 965 | 956 | 961 | +2 | +0.2% | 4,900 |
| 2024/10/23 | 965 | 968 | 958 | 959 | -6 | -0.6% | 7,500 |
| 2024/10/22 | 966 | 968 | 962 | 965 | -1 | -0.1% | 2,900 |
| 2024/10/21 | 971 | 973 | 966 | 966 | -2 | -0.2% | 2,000 |
| 2024/10/18 | 974 | 974 | 966 | 968 | -7 | -0.7% | 2,400 |
| 2024/10/17 | 980 | 980 | 967 | 975 | -4 | -0.4% | 4,400 |
| 2024/10/16 | 970 | 979 | 966 | 979 | +10 | +1% | 2,900 |
| 2024/10/15 | 974 | 974 | 964 | 969 | -1 | -0.1% | 5,900 |
| 2024/10/11 | 965 | 989 | 965 | 970 | +5 | +0.5% | 7,900 |
| 2024/10/10 | 970 | 972 | 963 | 965 | -11 | -1.1% | 7,800 |
| 2024/10/09 | 997 | 997 | 972 | 976 | -11 | -1.1% | 10,500 |
| 2024/10/08 | 995 | 995 | 984 | 987 | -8 | -0.8% | 5,900 |
| 2024/10/07 | 1,000 | 1,006 | 994 | 995 | +3 | +0.3% | 4,600 |
| 2024/10/04 | 991 | 997 | 991 | 992 | ±0 | ±0% | 3,100 |
| 2024/10/03 | 1,000 | 1,000 | 992 | 992 | ±0 | ±0% | 5,000 |
| 2024/10/02 | 1,005 | 1,005 | 990 | 992 | -19 | -1.9% | 5,600 |
| 2024/10/01 | 1,001 | 1,029 | 998 | 1,011 | +30 | +3.1% | 9,800 |
| 2024/09/30 | 982 | 987 | 966 | 981 | -8 | -0.8% | 10,400 |
| 2024/09/27 | 980 | 990 | 980 | 989 | +3 | +0.3% | 5,400 |
| 2024/09/26 | 983 | 987 | 982 | 986 | +4 | +0.4% | 4,100 |
| 2024/09/25 | 994 | 994 | 981 | 982 | +1 | +0.1% | 13,500 |
| 2024/09/24 | 1,003 | 1,003 | 980 | 981 | -8 | -0.8% | 13,700 |
| 2024/09/20 | 975 | 989 | 970 | 989 | +22 | +2.3% | 9,300 |
| 2024/09/19 | 963 | 971 | 963 | 967 | +11 | +1.2% | 5,200 |
| 2024/09/18 | 951 | 958 | 945 | 956 | +12 | +1.3% | 14,000 |
| 2024/09/17 | 958 | 961 | 933 | 944 | -18 | -1.9% | 27,800 |
| 2024/09/13 | 968 | 969 | 956 | 962 | -3 | -0.3% | 12,900 |
| 2024/09/12 | 970 | 980 | 952 | 965 | +5 | +0.5% | 29,300 |
| 2024/09/11 | 995 | 996 | 950 | 960 | -36 | -3.6% | 40,900 |
| 2024/09/10 | 1,003 | 1,009 | 992 | 996 | -12 | -1.2% | 17,500 |
| 2024/09/09 | 1,014 | 1,016 | 1,003 | 1,008 | -20 | -1.9% | 12,900 |
| 2024/09/06 | 1,035 | 1,045 | 1,027 | 1,028 | -9 | -0.9% | 3,300 |
| 2024/09/05 | 1,035 | 1,048 | 1,035 | 1,037 | +9 | +0.9% | 2,700 |
| 2024/09/04 | 1,045 | 1,048 | 1,025 | 1,028 | -30 | -2.8% | 9,700 |
| 2024/09/03 | 1,060 | 1,061 | 1,049 | 1,058 | +9 | +0.9% | 3,300 |
| 2024/09/02 | 1,062 | 1,071 | 1,046 | 1,049 | -13 | -1.2% | 4,200 |
| 2024/08/30 | 1,064 | 1,070 | 1,052 | 1,062 | -10 | -0.9% | 2,200 |
| 2024/08/29 | 1,053 | 1,072 | 1,052 | 1,072 | +15 | +1.4% | 3,700 |
| 2024/08/28 | 1,052 | 1,062 | 1,052 | 1,057 | +2 | +0.2% | 1,000 |
| 2024/08/27 | 1,041 | 1,062 | 1,041 | 1,055 | +12 | +1.2% | 3,300 |
| 2024/08/26 | 1,056 | 1,056 | 1,043 | 1,043 | -8 | -0.8% | 3,200 |
| 2024/08/23 | 1,065 | 1,065 | 1,049 | 1,051 | +2 | +0.2% | 4,400 |
| 2024/08/22 | 1,032 | 1,057 | 1,032 | 1,049 | +18 | +1.7% | 5,400 |
101～
150
件表示中 / 3673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 | 89,800円 | +1.9% | - | 0.95% | 53.64倍 | 0.35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 | 79,000円 | +1.4% | +4.3% | 4.56% | 13.22倍 | 0.82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 |
| ヤスハラケミカル | 84,900円 | +9.1% | +22.2% | 1.41% | 7.58倍 | 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 |
| フジプレアム | 29,900円 | -19.8% | -64.0% | 2.01% | 27.13倍 | 0.87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 |
| ダイキアクシス | 63,600円 | +2.1% | +0.8% | 3.77% | 12.96倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
