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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,121 | 1,123 | 1,108 | 1,118 | -2 | -0.2% | 19,100 |
| 2024/04/11 | 1,135 | 1,135 | 1,119 | 1,120 | -17 | -1.5% | 10,500 |
| 2024/04/10 | 1,113 | 1,153 | 1,113 | 1,137 | +18 | +1.6% | 40,500 |
| 2024/04/09 | 1,124 | 1,124 | 1,112 | 1,119 | +7 | +0.6% | 10,500 |
| 2024/04/08 | 1,143 | 1,143 | 1,112 | 1,112 | -38 | -3.3% | 40,700 |
| 2024/04/05 | 1,109 | 1,150 | 1,094 | 1,150 | +40 | +3.6% | 45,500 |
| 2024/04/04 | 1,099 | 1,110 | 1,094 | 1,110 | +10 | +0.9% | 13,500 |
| 2024/04/03 | 1,084 | 1,111 | 1,080 | 1,100 | +17 | +1.6% | 16,700 |
| 2024/04/02 | 1,091 | 1,094 | 1,079 | 1,083 | -1 | -0.1% | 9,300 |
| 2024/04/01 | 1,110 | 1,110 | 1,079 | 1,084 | -20 | -1.8% | 14,600 |
| 2024/03/29 | 1,075 | 1,117 | 1,075 | 1,104 | +35 | +3.3% | 26,500 |
| 2024/03/28 | 1,088 | 1,090 | 1,065 | 1,069 | -29 | -2.6% | 34,400 |
| 2024/03/27 | 1,102 | 1,114 | 1,088 | 1,098 | -7 | -0.6% | 36,600 |
| 2024/03/26 | 1,099 | 1,112 | 1,097 | 1,105 | +2 | +0.2% | 12,800 |
| 2024/03/25 | 1,108 | 1,108 | 1,095 | 1,103 | -5 | -0.5% | 25,600 |
| 2024/03/22 | 1,108 | 1,109 | 1,093 | 1,108 | +6 | +0.5% | 22,000 |
| 2024/03/21 | 1,081 | 1,102 | 1,081 | 1,102 | +22 | +2% | 21,300 |
| 2024/03/19 | 1,080 | 1,081 | 1,062 | 1,080 | +1 | +0.1% | 16,700 |
| 2024/03/18 | 1,062 | 1,080 | 1,057 | 1,079 | +23 | +2.2% | 23,300 |
| 2024/03/15 | 1,059 | 1,061 | 1,052 | 1,056 | +2 | +0.2% | 12,500 |
| 2024/03/14 | 1,054 | 1,058 | 1,047 | 1,054 | +4 | +0.4% | 13,100 |
| 2024/03/13 | 1,060 | 1,061 | 1,044 | 1,050 | -7 | -0.7% | 5,200 |
| 2024/03/12 | 1,047 | 1,057 | 1,038 | 1,057 | +9 | +0.9% | 7,400 |
| 2024/03/11 | 1,057 | 1,057 | 1,037 | 1,048 | -10 | -0.9% | 16,700 |
| 2024/03/08 | 1,049 | 1,065 | 1,049 | 1,058 | +9 | +0.9% | 13,600 |
| 2024/03/07 | 1,069 | 1,069 | 1,046 | 1,049 | -17 | -1.6% | 12,300 |
| 2024/03/06 | 1,043 | 1,066 | 1,043 | 1,066 | +28 | +2.7% | 17,700 |
| 2024/03/05 | 1,039 | 1,047 | 1,034 | 1,038 | +1 | +0.1% | 14,900 |
| 2024/03/04 | 1,063 | 1,063 | 1,037 | 1,037 | -18 | -1.7% | 17,000 |
| 2024/03/01 | 1,062 | 1,066 | 1,050 | 1,055 | -9 | -0.8% | 15,100 |
| 2024/02/29 | 1,052 | 1,064 | 1,038 | 1,064 | +13 | +1.2% | 21,800 |
| 2024/02/28 | 1,056 | 1,063 | 1,050 | 1,051 | ±0 | ±0% | 12,600 |
| 2024/02/27 | 1,053 | 1,066 | 1,050 | 1,051 | -2 | -0.2% | 14,700 |
| 2024/02/26 | 1,071 | 1,074 | 1,053 | 1,053 | -17 | -1.6% | 22,100 |
| 2024/02/22 | 1,080 | 1,081 | 1,069 | 1,070 | -1 | -0.1% | 15,100 |
| 2024/02/21 | 1,063 | 1,074 | 1,063 | 1,071 | +8 | +0.8% | 14,200 |
| 2024/02/20 | 1,086 | 1,086 | 1,063 | 1,063 | -23 | -2.1% | 19,000 |
| 2024/02/19 | 1,083 | 1,102 | 1,081 | 1,086 | ±0 | ±0% | 17,100 |
| 2024/02/16 | 1,057 | 1,103 | 1,057 | 1,086 | +32 | +3% | 33,500 |
| 2024/02/15 | 1,066 | 1,106 | 1,027 | 1,054 | -33 | -3% | 71,700 |
| 2024/02/14 | 1,104 | 1,109 | 980 | 1,087 | -17 | -1.5% | 143,100 |
| 2024/02/13 | 1,093 | 1,109 | 1,091 | 1,104 | +14 | +1.3% | 15,800 |
| 2024/02/09 | 1,089 | 1,098 | 1,083 | 1,090 | -2 | -0.2% | 21,500 |
| 2024/02/08 | 1,113 | 1,113 | 1,092 | 1,092 | -26 | -2.3% | 28,000 |
| 2024/02/07 | 1,110 | 1,126 | 1,109 | 1,118 | +5 | +0.4% | 17,900 |
| 2024/02/06 | 1,147 | 1,147 | 1,113 | 1,113 | -34 | -3% | 42,700 |
| 2024/02/05 | 1,131 | 1,148 | 1,122 | 1,147 | +19 | +1.7% | 44,000 |
| 2024/02/02 | 1,116 | 1,131 | 1,107 | 1,128 | +11 | +1% | 35,600 |
| 2024/02/01 | 1,125 | 1,125 | 1,112 | 1,117 | -9 | -0.8% | 14,600 |
| 2024/01/31 | 1,109 | 1,130 | 1,097 | 1,126 | +21 | +1.9% | 44,900 |
151～
200
件表示中 / 3585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 | 97,400円 | +14.0% | - | 3.49% | 14.56倍 | 0.38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 |
| リプロセル | 11,600円 | +9.7% | - | 0.00% | - | 1.25倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 竹本容器 | 85,900円 | +6.5% | +35.1% | 4.19% | 20.70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 |
| ダイキアクシス | 72,100円 | +4.3% | -4.4% | 3.33% | 23.88倍 | 0.99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 |
| 戸田工 | 152,700円 | +12.5% | - | 0.00% | - | 0.61倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
