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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,333 | 1,361 | 1,332 | 1,346 | +1 | +0.1% | 11,100 |
| 2017/11/15 | 1,390 | 1,392 | 1,340 | 1,345 | -54 | -3.9% | 23,000 |
| 2017/11/14 | 1,402 | 1,402 | 1,394 | 1,399 | -4 | -0.3% | 15,300 |
| 2017/11/13 | 1,399 | 1,405 | 1,388 | 1,403 | +14 | +1% | 28,800 |
| 2017/11/10 | 1,386 | 1,407 | 1,381 | 1,389 | -9 | -0.6% | 17,100 |
| 2017/11/09 | 1,380 | 1,404 | 1,375 | 1,398 | +21 | +1.5% | 38,100 |
| 2017/11/08 | 1,385 | 1,390 | 1,377 | 1,377 | -9 | -0.6% | 14,700 |
| 2017/11/07 | 1,376 | 1,389 | 1,372 | 1,386 | +2 | +0.1% | 16,200 |
| 2017/11/06 | 1,375 | 1,386 | 1,375 | 1,384 | +15 | +1.1% | 20,300 |
| 2017/11/02 | 1,373 | 1,379 | 1,360 | 1,369 | -5 | -0.4% | 22,600 |
| 2017/11/01 | 1,405 | 1,408 | 1,356 | 1,374 | -1 | -0.1% | 33,600 |
| 2017/10/31 | 1,359 | 1,409 | 1,348 | 1,375 | +2 | +0.1% | 44,900 |
| 2017/10/30 | 1,368 | 1,375 | 1,358 | 1,373 | +5 | +0.4% | 40,000 |
| 2017/10/27 | 1,376 | 1,380 | 1,362 | 1,368 | -6 | -0.4% | 16,600 |
| 2017/10/26 | 1,355 | 1,376 | 1,353 | 1,374 | +9 | +0.7% | 18,400 |
| 2017/10/25 | 1,367 | 1,383 | 1,344 | 1,365 | +5 | +0.4% | 34,100 |
| 2017/10/24 | 1,346 | 1,360 | 1,336 | 1,360 | +16 | +1.2% | 15,000 |
| 2017/10/23 | 1,321 | 1,347 | 1,321 | 1,344 | +31 | +2.4% | 29,300 |
| 2017/10/20 | 1,308 | 1,317 | 1,307 | 1,313 | +5 | +0.4% | 9,500 |
| 2017/10/19 | 1,303 | 1,321 | 1,303 | 1,308 | +4 | +0.3% | 15,900 |
| 2017/10/18 | 1,305 | 1,308 | 1,299 | 1,304 | -4 | -0.3% | 19,600 |
| 2017/10/17 | 1,319 | 1,325 | 1,305 | 1,308 | -4 | -0.3% | 18,000 |
| 2017/10/16 | 1,309 | 1,319 | 1,300 | 1,312 | +3 | +0.2% | 12,000 |
| 2017/10/13 | 1,312 | 1,328 | 1,301 | 1,309 | -8 | -0.6% | 19,100 |
| 2017/10/12 | 1,325 | 1,330 | 1,312 | 1,317 | -5 | -0.4% | 13,100 |
| 2017/10/11 | 1,315 | 1,322 | 1,315 | 1,322 | +8 | +0.6% | 9,100 |
| 2017/10/10 | 1,315 | 1,320 | 1,305 | 1,314 | -11 | -0.8% | 16,200 |
| 2017/10/06 | 1,319 | 1,337 | 1,319 | 1,325 | -7 | -0.5% | 7,300 |
| 2017/10/05 | 1,350 | 1,350 | 1,315 | 1,332 | -18 | -1.3% | 12,700 |
| 2017/10/04 | 1,362 | 1,362 | 1,346 | 1,350 | -12 | -0.9% | 7,900 |
| 2017/10/03 | 1,373 | 1,373 | 1,351 | 1,362 | +2 | +0.1% | 9,300 |
| 2017/10/02 | 1,362 | 1,370 | 1,359 | 1,360 | -5 | -0.4% | 4,700 |
| 2017/09/29 | 1,379 | 1,389 | 1,360 | 1,365 | -17 | -1.2% | 9,800 |
| 2017/09/28 | 1,359 | 1,382 | 1,345 | 1,382 | +18 | +1.3% | 15,000 |
| 2017/09/27 | 1,379 | 1,379 | 1,350 | 1,364 | +1,091 | +399.6% | 7,700 |
| 2017/09/26 | 273 | 273 | 271 | 273 | +2 | +0.7% | 122,000 |
| 2017/09/25 | 273 | 274 | 271 | 271 | ±0 | ±0% | 98,000 |
| 2017/09/22 | 271 | 271 | 269 | 271 | +1 | +0.4% | 83,000 |
| 2017/09/21 | 271 | 272 | 269 | 270 | ±0 | ±0% | 30,000 |
| 2017/09/20 | 270 | 272 | 269 | 270 | -1 | -0.4% | 59,000 |
| 2017/09/19 | 270 | 273 | 268 | 271 | +1 | +0.4% | 123,000 |
| 2017/09/15 | 268 | 270 | 268 | 270 | +2 | +0.7% | 17,000 |
| 2017/09/14 | 270 | 272 | 267 | 268 | -3 | -1.1% | 40,000 |
| 2017/09/13 | 273 | 273 | 270 | 271 | -1 | -0.4% | 26,000 |
| 2017/09/12 | 272 | 275 | 269 | 272 | +1 | +0.4% | 36,000 |
| 2017/09/11 | 269 | 271 | 268 | 271 | +3 | +1.1% | 51,000 |
| 2017/09/08 | 267 | 268 | 266 | 268 | -1 | -0.4% | 39,000 |
| 2017/09/07 | 266 | 270 | 266 | 269 | +5 | +1.9% | 72,000 |
| 2017/09/06 | 260 | 264 | 260 | 264 | +1 | +0.4% | 39,000 |
| 2017/09/05 | 271 | 271 | 263 | 263 | -10 | -3.7% | 51,000 |
1901～
1950
件表示中 / 3773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 | 93,600円 | +1.5% | +19.0% | 2.14% | 20.96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 |
| フジプレアム | 32,400円 | +13.2% | +42.7% | 1.85% | 40.96倍 | 0.92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 | 87,800円 | - | - | 1.37% | - | 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 |
| ダイキアクシス | 67,100円 | +2.1% | +0.8% | 3.58% | 13.70倍 | 0.94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 |
| コージンバイ | 170,000円 | +9.1% | +6.6% | 1.47% | 10.57倍 | 1.50倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
市場注目の銘柄
チャート関連のコラム
