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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,049 | 1,049 | 1,031 | 1,031 | -18 | -1.7% | 3,700 |
| 2024/08/20 | 1,036 | 1,049 | 1,036 | 1,049 | +13 | +1.3% | 3,400 |
| 2024/08/19 | 1,031 | 1,050 | 1,031 | 1,036 | ±0 | ±0% | 3,200 |
| 2024/08/16 | 1,032 | 1,047 | 1,032 | 1,036 | +14 | +1.4% | 3,000 |
| 2024/08/15 | 1,045 | 1,064 | 1,022 | 1,022 | -27 | -2.6% | 9,100 |
| 2024/08/14 | 1,045 | 1,070 | 1,045 | 1,049 | +11 | +1.1% | 6,000 |
| 2024/08/13 | 1,000 | 1,044 | 1,000 | 1,038 | +42 | +4.2% | 10,900 |
| 2024/08/09 | 1,010 | 1,039 | 991 | 996 | +1 | +0.1% | 23,500 |
| 2024/08/08 | 1,014 | 1,026 | 992 | 995 | -36 | -3.5% | 14,700 |
| 2024/08/07 | 1,007 | 1,047 | 1,007 | 1,031 | -3 | -0.3% | 5,900 |
| 2024/08/06 | 954 | 1,037 | 954 | 1,034 | +110 | +11.9% | 29,900 |
| 2024/08/05 | 1,033 | 1,033 | 910 | 924 | -126 | -12% | 89,900 |
| 2024/08/02 | 1,101 | 1,110 | 1,050 | 1,050 | -67 | -6% | 29,400 |
| 2024/08/01 | 1,141 | 1,144 | 1,102 | 1,117 | -29 | -2.5% | 25,100 |
| 2024/07/31 | 1,135 | 1,148 | 1,127 | 1,146 | +16 | +1.4% | 11,600 |
| 2024/07/30 | 1,162 | 1,175 | 1,130 | 1,130 | -40 | -3.4% | 44,700 |
| 2024/07/29 | 1,134 | 1,170 | 1,128 | 1,170 | +43 | +3.8% | 15,400 |
| 2024/07/26 | 1,139 | 1,142 | 1,127 | 1,127 | -12 | -1.1% | 7,800 |
| 2024/07/25 | 1,140 | 1,145 | 1,125 | 1,139 | -3 | -0.3% | 22,400 |
| 2024/07/24 | 1,161 | 1,162 | 1,142 | 1,142 | -19 | -1.6% | 10,300 |
| 2024/07/23 | 1,158 | 1,161 | 1,151 | 1,161 | -1 | -0.1% | 10,700 |
| 2024/07/22 | 1,183 | 1,192 | 1,162 | 1,162 | -37 | -3.1% | 13,500 |
| 2024/07/19 | 1,202 | 1,202 | 1,191 | 1,199 | -1 | -0.1% | 4,800 |
| 2024/07/18 | 1,190 | 1,200 | 1,182 | 1,200 | +7 | +0.6% | 6,300 |
| 2024/07/17 | 1,184 | 1,199 | 1,184 | 1,193 | +9 | +0.8% | 6,500 |
| 2024/07/16 | 1,184 | 1,194 | 1,183 | 1,184 | -1 | -0.1% | 3,300 |
| 2024/07/12 | 1,185 | 1,192 | 1,181 | 1,185 | -1 | -0.1% | 10,000 |
| 2024/07/11 | 1,185 | 1,189 | 1,181 | 1,186 | +8 | +0.7% | 6,900 |
| 2024/07/10 | 1,192 | 1,198 | 1,175 | 1,178 | -13 | -1.1% | 10,500 |
| 2024/07/09 | 1,202 | 1,205 | 1,187 | 1,191 | -17 | -1.4% | 13,300 |
| 2024/07/08 | 1,211 | 1,211 | 1,200 | 1,208 | -3 | -0.2% | 7,400 |
| 2024/07/05 | 1,216 | 1,219 | 1,202 | 1,211 | -5 | -0.4% | 12,100 |
| 2024/07/04 | 1,224 | 1,229 | 1,213 | 1,216 | -8 | -0.7% | 7,800 |
| 2024/07/03 | 1,209 | 1,225 | 1,208 | 1,224 | +15 | +1.2% | 17,700 |
| 2024/07/02 | 1,203 | 1,209 | 1,182 | 1,209 | ±0 | ±0% | 19,400 |
| 2024/07/01 | 1,211 | 1,225 | 1,204 | 1,209 | -1 | -0.1% | 20,500 |
| 2024/06/28 | 1,185 | 1,210 | 1,185 | 1,210 | +20 | +1.7% | 39,800 |
| 2024/06/27 | 1,206 | 1,212 | 1,190 | 1,190 | -19 | -1.6% | 16,900 |
| 2024/06/26 | 1,199 | 1,210 | 1,198 | 1,209 | +10 | +0.8% | 52,100 |
| 2024/06/25 | 1,170 | 1,200 | 1,170 | 1,199 | +34 | +2.9% | 47,700 |
| 2024/06/24 | 1,150 | 1,170 | 1,147 | 1,165 | +22 | +1.9% | 11,400 |
| 2024/06/21 | 1,148 | 1,152 | 1,139 | 1,143 | ±0 | ±0% | 4,800 |
| 2024/06/20 | 1,133 | 1,143 | 1,133 | 1,143 | ±0 | ±0% | 2,500 |
| 2024/06/19 | 1,148 | 1,155 | 1,143 | 1,143 | +1 | +0.1% | 2,800 |
| 2024/06/18 | 1,140 | 1,148 | 1,137 | 1,142 | +1 | +0.1% | 12,500 |
| 2024/06/17 | 1,148 | 1,150 | 1,141 | 1,141 | -12 | -1% | 5,100 |
| 2024/06/14 | 1,153 | 1,162 | 1,152 | 1,153 | -1 | -0.1% | 6,300 |
| 2024/06/13 | 1,169 | 1,176 | 1,153 | 1,154 | -17 | -1.5% | 6,700 |
| 2024/06/12 | 1,184 | 1,194 | 1,171 | 1,171 | -13 | -1.1% | 11,100 |
| 2024/06/11 | 1,167 | 1,190 | 1,167 | 1,184 | +17 | +1.5% | 27,200 |
151～
200
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
