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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/09 | 1,114 | 1,158 | 1,111 | 1,156 | +55 | +5% | 77,100 |
| 2024/01/05 | 1,103 | 1,120 | 1,085 | 1,101 | -9 | -0.8% | 49,800 |
| 2024/01/04 | 1,065 | 1,110 | 1,062 | 1,110 | +55 | +5.2% | 72,300 |
| 2023/12/29 | 1,050 | 1,067 | 1,048 | 1,055 | -5 | -0.5% | 23,500 |
| 2023/12/28 | 1,050 | 1,070 | 1,034 | 1,060 | +6 | +0.6% | 32,800 |
| 2023/12/27 | 1,016 | 1,058 | 1,016 | 1,054 | +35 | +3.4% | 83,900 |
| 2023/12/26 | 1,014 | 1,024 | 1,013 | 1,019 | +5 | +0.5% | 52,100 |
| 2023/12/25 | 1,030 | 1,035 | 1,009 | 1,014 | -12 | -1.2% | 58,800 |
| 2023/12/22 | 1,025 | 1,036 | 1,022 | 1,026 | +3 | +0.3% | 28,200 |
| 2023/12/21 | 1,030 | 1,030 | 1,013 | 1,023 | -9 | -0.9% | 48,100 |
| 2023/12/20 | 1,051 | 1,060 | 1,032 | 1,032 | -19 | -1.8% | 46,100 |
| 2023/12/19 | 1,074 | 1,074 | 1,048 | 1,051 | -29 | -2.7% | 33,400 |
| 2023/12/18 | 1,088 | 1,088 | 1,065 | 1,080 | -12 | -1.1% | 13,700 |
| 2023/12/15 | 1,071 | 1,096 | 1,069 | 1,092 | +22 | +2.1% | 22,000 |
| 2023/12/14 | 1,100 | 1,100 | 1,068 | 1,070 | -29 | -2.6% | 15,600 |
| 2023/12/13 | 1,086 | 1,099 | 1,082 | 1,099 | +23 | +2.1% | 20,800 |
| 2023/12/12 | 1,103 | 1,108 | 1,076 | 1,076 | -27 | -2.4% | 23,600 |
| 2023/12/11 | 1,082 | 1,106 | 1,082 | 1,103 | +22 | +2% | 23,500 |
51～
100
件表示中 / 3452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 | 113,400円 | -15.7% | - | 1.76% | - | 0.43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 |
| 戸田工 | 200,100円 | -24.1% | -61.2% | 0.00% | - | 0.66倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| リプロセル | 13,400円 | -17.9% | - | 0.00% | - | 1.54倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ニイタカ | 193,500円 | +15.4% | +36.6% | 2.27% | 22.85倍 | 0.89倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ＫＩＭＯＴＯ | 20,900円 | +7.0% | +32.4% | 2.87% | 26.06倍 | 0.53倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
市場注目の銘柄
チャート関連のコラム
