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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/15 | 1,150 | 1,177 | 1,125 | 1,159 | +28 | +2.5% | 51,700 |
| 2024/05/14 | 1,128 | 1,150 | 1,126 | 1,131 | +4 | +0.4% | 11,000 |
| 2024/05/13 | 1,134 | 1,141 | 1,125 | 1,127 | -7 | -0.6% | 3,400 |
| 2024/05/10 | 1,159 | 1,160 | 1,134 | 1,134 | -25 | -2.2% | 16,500 |
| 2024/05/09 | 1,113 | 1,160 | 1,100 | 1,159 | +56 | +5.1% | 27,300 |
| 2024/05/08 | 1,105 | 1,112 | 1,103 | 1,103 | -3 | -0.3% | 11,100 |
| 2024/05/07 | 1,091 | 1,110 | 1,090 | 1,106 | +20 | +1.8% | 10,400 |
| 2024/05/02 | 1,091 | 1,094 | 1,074 | 1,086 | -15 | -1.4% | 20,800 |
| 2024/05/01 | 1,102 | 1,104 | 1,100 | 1,101 | -4 | -0.4% | 7,400 |
| 2024/04/30 | 1,103 | 1,110 | 1,100 | 1,105 | +5 | +0.5% | 13,900 |
| 2024/04/26 | 1,144 | 1,144 | 1,100 | 1,100 | -44 | -3.8% | 42,600 |
| 2024/04/25 | 1,160 | 1,162 | 1,127 | 1,144 | -16 | -1.4% | 35,600 |
| 2024/04/24 | 1,130 | 1,160 | 1,130 | 1,160 | +33 | +2.9% | 45,500 |
| 2024/04/23 | 1,110 | 1,132 | 1,108 | 1,127 | +28 | +2.5% | 18,700 |
| 2024/04/22 | 1,096 | 1,109 | 1,096 | 1,099 | +10 | +0.9% | 9,500 |
| 2024/04/19 | 1,082 | 1,107 | 1,082 | 1,089 | -8 | -0.7% | 8,500 |
| 2024/04/18 | 1,094 | 1,100 | 1,087 | 1,097 | +9 | +0.8% | 4,900 |
| 2024/04/17 | 1,096 | 1,108 | 1,086 | 1,088 | -8 | -0.7% | 12,600 |
| 2024/04/16 | 1,108 | 1,108 | 1,088 | 1,096 | -14 | -1.3% | 15,800 |
| 2024/04/15 | 1,116 | 1,127 | 1,109 | 1,110 | -8 | -0.7% | 13,400 |
| 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 |
201～
250
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
