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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,094 | 1,097 | 1,065 | 1,081 | -26 | -2.3% | 35,200 |
2023/12/07 | 1,134 | 1,134 | 1,107 | 1,107 | -27 | -2.4% | 15,300 |
2023/12/06 | 1,097 | 1,134 | 1,095 | 1,134 | +34 | +3.1% | 21,100 |
2023/12/05 | 1,120 | 1,123 | 1,100 | 1,100 | -17 | -1.5% | 12,400 |
2023/12/04 | 1,142 | 1,142 | 1,117 | 1,117 | -29 | -2.5% | 16,500 |
2023/12/01 | 1,152 | 1,152 | 1,140 | 1,146 | +7 | +0.6% | 11,500 |
2023/11/30 | 1,142 | 1,146 | 1,128 | 1,139 | -6 | -0.5% | 15,300 |
2023/11/29 | 1,141 | 1,165 | 1,140 | 1,145 | -7 | -0.6% | 28,600 |
2023/11/28 | 1,149 | 1,153 | 1,141 | 1,152 | -5 | -0.4% | 22,500 |
2023/11/27 | 1,167 | 1,179 | 1,155 | 1,157 | -5 | -0.4% | 40,700 |
2023/11/24 | 1,144 | 1,164 | 1,140 | 1,162 | +27 | +2.4% | 28,600 |
2023/11/22 | 1,101 | 1,142 | 1,098 | 1,135 | +26 | +2.3% | 26,000 |
2023/11/21 | 1,145 | 1,145 | 1,109 | 1,109 | -31 | -2.7% | 24,800 |
2023/11/20 | 1,146 | 1,151 | 1,137 | 1,140 | +6 | +0.5% | 32,000 |
2023/11/17 | 1,161 | 1,161 | 1,126 | 1,134 | -27 | -2.3% | 80,200 |
2023/11/16 | 1,153 | 1,163 | 1,136 | 1,161 | -14 | -1.2% | 25,700 |
2023/11/15 | 1,105 | 1,178 | 1,105 | 1,175 | +80 | +7.3% | 93,000 |
2023/11/14 | 1,129 | 1,140 | 1,062 | 1,095 | -30 | -2.7% | 111,700 |
2023/11/13 | 1,129 | 1,133 | 1,119 | 1,125 | +5 | +0.4% | 26,600 |
2023/11/10 | 1,116 | 1,124 | 1,110 | 1,120 | -5 | -0.4% | 20,500 |
2023/11/09 | 1,111 | 1,136 | 1,111 | 1,125 | +5 | +0.4% | 19,000 |
2023/11/08 | 1,134 | 1,134 | 1,106 | 1,120 | -14 | -1.2% | 25,000 |
2023/11/07 | 1,137 | 1,140 | 1,128 | 1,134 | -6 | -0.5% | 15,700 |
2023/11/06 | 1,090 | 1,145 | 1,087 | 1,140 | +61 | +5.7% | 55,200 |
2023/11/02 | 1,074 | 1,079 | 1,056 | 1,079 | +5 | +0.5% | 49,600 |
2023/11/01 | 1,075 | 1,081 | 1,065 | 1,074 | +5 | +0.5% | 25,000 |
2023/10/31 | 1,056 | 1,073 | 1,051 | 1,069 | +7 | +0.7% | 24,500 |
2023/10/30 | 1,090 | 1,090 | 1,062 | 1,062 | -28 | -2.6% | 24,800 |
2023/10/27 | 1,056 | 1,090 | 1,056 | 1,090 | +30 | +2.8% | 15,100 |
2023/10/26 | 1,061 | 1,070 | 1,056 | 1,060 | -12 | -1.1% | 15,600 |
2023/10/25 | 1,080 | 1,095 | 1,071 | 1,072 | ±0 | ±0% | 15,100 |
2023/10/24 | 1,058 | 1,072 | 1,040 | 1,072 | +9 | +0.8% | 32,400 |
2023/10/23 | 1,080 | 1,083 | 1,053 | 1,063 | -23 | -2.1% | 35,200 |
2023/10/20 | 1,080 | 1,090 | 1,074 | 1,086 | +6 | +0.6% | 10,900 |
2023/10/19 | 1,080 | 1,087 | 1,075 | 1,080 | -8 | -0.7% | 27,500 |
2023/10/18 | 1,092 | 1,092 | 1,078 | 1,088 | +8 | +0.7% | 10,900 |
2023/10/17 | 1,086 | 1,089 | 1,072 | 1,080 | +10 | +0.9% | 15,100 |
2023/10/16 | 1,082 | 1,087 | 1,070 | 1,070 | -21 | -1.9% | 26,400 |
2023/10/13 | 1,113 | 1,113 | 1,091 | 1,091 | -22 | -2% | 15,300 |
2023/10/12 | 1,108 | 1,114 | 1,097 | 1,113 | -6 | -0.5% | 15,900 |
2023/10/11 | 1,128 | 1,132 | 1,119 | 1,119 | -8 | -0.7% | 23,100 |
2023/10/10 | 1,112 | 1,128 | 1,108 | 1,127 | +21 | +1.9% | 22,600 |
2023/10/06 | 1,090 | 1,106 | 1,090 | 1,106 | +20 | +1.8% | 17,700 |
2023/10/05 | 1,075 | 1,090 | 1,075 | 1,086 | +13 | +1.2% | 16,800 |
2023/10/04 | 1,090 | 1,097 | 1,071 | 1,073 | -28 | -2.5% | 48,200 |
2023/10/03 | 1,130 | 1,131 | 1,100 | 1,101 | -33 | -2.9% | 53,100 |
2023/10/02 | 1,146 | 1,163 | 1,133 | 1,134 | -12 | -1% | 36,800 |
2023/09/29 | 1,169 | 1,170 | 1,145 | 1,146 | -25 | -2.1% | 23,700 |
2023/09/28 | 1,165 | 1,187 | 1,165 | 1,171 | -5 | -0.4% | 20,100 |
2023/09/27 | 1,170 | 1,176 | 1,162 | 1,176 | +2 | +0.2% | 16,500 |
101~
150
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