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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,156 | 1,170 | 1,147 | 1,167 | +22 | +1.9% | 11,300 |
| 2024/06/07 | 1,159 | 1,164 | 1,145 | 1,145 | -19 | -1.6% | 10,300 |
| 2024/06/06 | 1,130 | 1,164 | 1,125 | 1,164 | +28 | +2.5% | 12,300 |
| 2024/06/05 | 1,126 | 1,148 | 1,123 | 1,136 | +10 | +0.9% | 13,200 |
| 2024/06/04 | 1,134 | 1,134 | 1,125 | 1,126 | +7 | +0.6% | 4,300 |
| 2024/06/03 | 1,121 | 1,125 | 1,119 | 1,119 | +2 | +0.2% | 4,500 |
| 2024/05/31 | 1,124 | 1,124 | 1,113 | 1,117 | -6 | -0.5% | 7,700 |
| 2024/05/30 | 1,144 | 1,144 | 1,104 | 1,123 | -21 | -1.8% | 16,200 |
| 2024/05/29 | 1,172 | 1,172 | 1,144 | 1,144 | -26 | -2.2% | 9,400 |
| 2024/05/28 | 1,152 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 29,800 |
| 2024/05/27 | 1,144 | 1,160 | 1,133 | 1,160 | ±0 | ±0% | 12,000 |
| 2024/05/24 | 1,138 | 1,160 | 1,131 | 1,160 | +20 | +1.8% | 35,400 |
| 2024/05/23 | 1,135 | 1,142 | 1,123 | 1,140 | +5 | +0.4% | 6,200 |
| 2024/05/22 | 1,146 | 1,153 | 1,135 | 1,135 | -25 | -2.2% | 9,400 |
| 2024/05/21 | 1,137 | 1,160 | 1,125 | 1,160 | +30 | +2.7% | 16,600 |
| 2024/05/20 | 1,102 | 1,136 | 1,101 | 1,130 | +27 | +2.4% | 14,500 |
| 2024/05/17 | 1,125 | 1,125 | 1,102 | 1,103 | -26 | -2.3% | 6,200 |
| 2024/05/16 | 1,142 | 1,158 | 1,120 | 1,129 | -30 | -2.6% | 12,000 |
201～
250
件表示中 / 3705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 | 87,800円 | - | - | - | - | 0.33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 |
| リベルタ | 154,800円 | +27.4% | +500.0% | 0.65% | 57.61倍 | 5.93倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ヤスハラケミカル | 83,600円 | - | - | 1.44% | - | 0.36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 |
| コージンバイ | 161,000円 | +9.1% | +6.6% | 1.55% | 10.01倍 | 1.42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 |
| 南海化学 | 340,000円 | +9.6% | +20.2% | 1.76% | 3.11倍 | 0.81倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
