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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
251～
300
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
