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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/01/30 | 1,140 | 1,140 | 1,105 | 1,105 | -30 | -2.6% | 59,600 |
| 2024/01/29 | 1,118 | 1,142 | 1,115 | 1,135 | +17 | +1.5% | 43,800 |
| 2024/01/26 | 1,119 | 1,132 | 1,111 | 1,118 | -16 | -1.4% | 42,500 |
| 2024/01/25 | 1,118 | 1,134 | 1,108 | 1,134 | +22 | +2% | 31,200 |
| 2024/01/24 | 1,128 | 1,130 | 1,102 | 1,112 | -13 | -1.2% | 21,600 |
| 2024/01/23 | 1,139 | 1,139 | 1,120 | 1,125 | -14 | -1.2% | 20,900 |
| 2024/01/22 | 1,115 | 1,143 | 1,115 | 1,139 | +25 | +2.2% | 31,100 |
| 2024/01/19 | 1,101 | 1,118 | 1,100 | 1,114 | +16 | +1.5% | 22,400 |
| 2024/01/18 | 1,106 | 1,111 | 1,098 | 1,098 | -12 | -1.1% | 14,400 |
| 2024/01/17 | 1,111 | 1,120 | 1,106 | 1,110 | +7 | +0.6% | 17,000 |
| 2024/01/16 | 1,112 | 1,113 | 1,102 | 1,103 | -18 | -1.6% | 18,300 |
| 2024/01/15 | 1,123 | 1,127 | 1,117 | 1,121 | -2 | -0.2% | 10,200 |
| 2024/01/12 | 1,132 | 1,134 | 1,117 | 1,123 | -9 | -0.8% | 18,100 |
| 2024/01/11 | 1,150 | 1,150 | 1,132 | 1,132 | -8 | -0.7% | 17,300 |
| 2024/01/10 | 1,146 | 1,147 | 1,119 | 1,140 | -16 | -1.4% | 70,400 |
351～
400
件表示中 / 3770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 | 102,100円 | +1.5% | +19.0% | 1.96% | 22.87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 |
| ダイトーケミ | 96,300円 | +4.6% | +6.2% | 2.49% | 13.43倍 | 0.70倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 竹本容器 | 83,000円 | +1.4% | +4.3% | 4.34% | 13.91倍 | 0.88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 |
| フジプレアム | 32,500円 | +13.2% | +42.7% | 1.85% | 41.09倍 | 0.93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 |
| ヤスハラケミカル | 87,500円 | - | - | 1.37% | - | 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 |
市場注目の銘柄
チャート関連のコラム
