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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,139 | 1,147 | 1,135 | 1,144 | +1 | +0.1% | 35,000 |
| 2023/08/17 | 1,149 | 1,150 | 1,118 | 1,143 | -6 | -0.5% | 65,300 |
| 2023/08/16 | 1,168 | 1,168 | 1,145 | 1,149 | -23 | -2% | 54,900 |
| 2023/08/15 | 1,163 | 1,190 | 1,145 | 1,172 | -4 | -0.3% | 81,500 |
| 2023/08/14 | 1,230 | 1,243 | 1,175 | 1,176 | -40 | -3.3% | 232,600 |
| 2023/08/10 | 1,207 | 1,220 | 1,192 | 1,216 | +15 | +1.2% | 42,200 |
| 2023/08/09 | 1,213 | 1,213 | 1,198 | 1,201 | -12 | -1% | 29,700 |
| 2023/08/08 | 1,233 | 1,234 | 1,212 | 1,213 | -13 | -1.1% | 26,000 |
| 2023/08/07 | 1,218 | 1,232 | 1,210 | 1,226 | +9 | +0.7% | 25,100 |
| 2023/08/04 | 1,213 | 1,226 | 1,209 | 1,217 | ±0 | ±0% | 21,300 |
| 2023/08/03 | 1,235 | 1,235 | 1,215 | 1,217 | -32 | -2.6% | 29,800 |
| 2023/08/02 | 1,269 | 1,269 | 1,242 | 1,249 | -23 | -1.8% | 21,300 |
| 2023/08/01 | 1,269 | 1,278 | 1,263 | 1,272 | -1 | -0.1% | 17,000 |
| 2023/07/31 | 1,270 | 1,293 | 1,268 | 1,273 | +5 | +0.4% | 33,200 |
| 2023/07/28 | 1,275 | 1,275 | 1,256 | 1,268 | -16 | -1.2% | 69,700 |
| 2023/07/27 | 1,271 | 1,284 | 1,264 | 1,284 | +13 | +1% | 22,700 |
| 2023/07/26 | 1,269 | 1,273 | 1,253 | 1,271 | +6 | +0.5% | 14,500 |
| 2023/07/25 | 1,272 | 1,272 | 1,261 | 1,265 | -1 | -0.1% | 32,300 |
| 2023/07/24 | 1,261 | 1,270 | 1,252 | 1,266 | +8 | +0.6% | 30,000 |
| 2023/07/21 | 1,264 | 1,271 | 1,247 | 1,258 | +2 | +0.2% | 44,800 |
| 2023/07/20 | 1,263 | 1,272 | 1,256 | 1,256 | ±0 | ±0% | 28,500 |
| 2023/07/19 | 1,250 | 1,261 | 1,245 | 1,256 | +22 | +1.8% | 40,600 |
| 2023/07/18 | 1,223 | 1,244 | 1,223 | 1,234 | +14 | +1.1% | 26,600 |
| 2023/07/14 | 1,221 | 1,234 | 1,217 | 1,220 | -3 | -0.2% | 25,900 |
| 2023/07/13 | 1,220 | 1,230 | 1,204 | 1,223 | +7 | +0.6% | 44,300 |
| 2023/07/12 | 1,239 | 1,239 | 1,216 | 1,216 | -13 | -1.1% | 24,500 |
| 2023/07/11 | 1,234 | 1,245 | 1,229 | 1,229 | +3 | +0.2% | 22,200 |
| 2023/07/10 | 1,221 | 1,242 | 1,220 | 1,226 | +5 | +0.4% | 35,100 |
| 2023/07/07 | 1,225 | 1,230 | 1,214 | 1,221 | -7 | -0.6% | 47,900 |
| 2023/07/06 | 1,245 | 1,246 | 1,217 | 1,228 | -17 | -1.4% | 41,200 |
| 2023/07/05 | 1,226 | 1,258 | 1,217 | 1,245 | +16 | +1.3% | 52,700 |
| 2023/07/04 | 1,242 | 1,246 | 1,223 | 1,229 | -11 | -0.9% | 41,000 |
| 2023/07/03 | 1,279 | 1,279 | 1,240 | 1,240 | -24 | -1.9% | 71,800 |
| 2023/06/30 | 1,256 | 1,264 | 1,250 | 1,264 | +8 | +0.6% | 38,200 |
| 2023/06/29 | 1,252 | 1,269 | 1,252 | 1,256 | ±0 | ±0% | 29,800 |
| 2023/06/28 | 1,245 | 1,263 | 1,239 | 1,256 | +21 | +1.7% | 28,900 |
| 2023/06/27 | 1,243 | 1,245 | 1,231 | 1,235 | -20 | -1.6% | 22,600 |
| 2023/06/26 | 1,243 | 1,271 | 1,231 | 1,255 | +19 | +1.5% | 34,700 |
| 2023/06/23 | 1,255 | 1,267 | 1,230 | 1,236 | -8 | -0.6% | 49,400 |
| 2023/06/22 | 1,248 | 1,259 | 1,241 | 1,244 | +1 | +0.1% | 31,800 |
| 2023/06/21 | 1,240 | 1,261 | 1,240 | 1,243 | -5 | -0.4% | 29,600 |
| 2023/06/20 | 1,254 | 1,257 | 1,235 | 1,248 | -13 | -1% | 41,700 |
| 2023/06/19 | 1,264 | 1,275 | 1,252 | 1,261 | -7 | -0.6% | 23,400 |
| 2023/06/16 | 1,250 | 1,272 | 1,250 | 1,268 | +18 | +1.4% | 34,500 |
| 2023/06/15 | 1,271 | 1,272 | 1,246 | 1,250 | -28 | -2.2% | 48,200 |
| 2023/06/14 | 1,280 | 1,286 | 1,265 | 1,278 | -5 | -0.4% | 43,500 |
| 2023/06/13 | 1,316 | 1,321 | 1,281 | 1,283 | -22 | -1.7% | 51,800 |
| 2023/06/12 | 1,294 | 1,312 | 1,289 | 1,305 | +18 | +1.4% | 68,600 |
| 2023/06/09 | 1,283 | 1,294 | 1,279 | 1,287 | +5 | +0.4% | 44,600 |
| 2023/06/08 | 1,280 | 1,309 | 1,269 | 1,282 | +2 | +0.2% | 65,200 |
401～
450
件表示中 / 3676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 | 79,300円 | +1.9% | - | 1.07% | 47.37倍 | 0.31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 |
| フジプレアム | 29,200円 | -19.8% | -64.0% | 2.05% | 26.50倍 | 0.85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 | 61,100円 | +2.1% | +0.8% | 3.93% | 12.44倍 | 0.86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 |
| コージンバイ | 152,400円 | +1.7% | +38.0% | 0.92% | 12.39倍 | 1.47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 |
| アサヒペン | 172,800円 | +5.2% | +19.2% | 3.47% | 8.98倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
市場注目の銘柄
チャート関連のコラム
