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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,180 | 1,184 | 1,172 | 1,174 | -6 | -0.5% | 10,100 |
2023/09/25 | 1,170 | 1,181 | 1,162 | 1,180 | +21 | +1.8% | 18,800 |
2023/09/22 | 1,150 | 1,169 | 1,150 | 1,159 | +5 | +0.4% | 25,500 |
2023/09/21 | 1,167 | 1,176 | 1,152 | 1,154 | -22 | -1.9% | 38,700 |
2023/09/20 | 1,202 | 1,207 | 1,175 | 1,176 | -26 | -2.2% | 21,800 |
2023/09/19 | 1,191 | 1,202 | 1,186 | 1,202 | +14 | +1.2% | 28,200 |
2023/09/15 | 1,200 | 1,205 | 1,185 | 1,188 | -6 | -0.5% | 18,200 |
2023/09/14 | 1,188 | 1,199 | 1,187 | 1,194 | +11 | +0.9% | 15,800 |
2023/09/13 | 1,178 | 1,187 | 1,176 | 1,183 | +5 | +0.4% | 14,400 |
2023/09/12 | 1,167 | 1,180 | 1,167 | 1,178 | +11 | +0.9% | 18,400 |
2023/09/11 | 1,177 | 1,183 | 1,162 | 1,167 | -7 | -0.6% | 21,300 |
2023/09/08 | 1,177 | 1,183 | 1,171 | 1,174 | -9 | -0.8% | 30,000 |
2023/09/07 | 1,180 | 1,192 | 1,180 | 1,183 | -5 | -0.4% | 9,300 |
2023/09/06 | 1,182 | 1,195 | 1,182 | 1,188 | -3 | -0.3% | 25,000 |
2023/09/05 | 1,198 | 1,198 | 1,177 | 1,191 | -6 | -0.5% | 59,500 |
2023/09/04 | 1,189 | 1,198 | 1,189 | 1,197 | +2 | +0.2% | 18,700 |
2023/09/01 | 1,180 | 1,196 | 1,177 | 1,195 | +15 | +1.3% | 19,500 |
2023/08/31 | 1,176 | 1,184 | 1,176 | 1,180 | +1 | +0.1% | 9,900 |
2023/08/30 | 1,191 | 1,196 | 1,175 | 1,179 | -11 | -0.9% | 16,100 |
2023/08/29 | 1,181 | 1,192 | 1,181 | 1,190 | +9 | +0.8% | 15,700 |
2023/08/28 | 1,169 | 1,188 | 1,169 | 1,181 | +12 | +1% | 11,600 |
2023/08/25 | 1,163 | 1,175 | 1,163 | 1,169 | -2 | -0.2% | 15,100 |
2023/08/24 | 1,170 | 1,175 | 1,167 | 1,171 | +8 | +0.7% | 17,300 |
2023/08/23 | 1,150 | 1,167 | 1,144 | 1,163 | +9 | +0.8% | 24,500 |
2023/08/22 | 1,157 | 1,158 | 1,145 | 1,154 | +7 | +0.6% | 20,600 |
2023/08/21 | 1,141 | 1,155 | 1,140 | 1,147 | +3 | +0.3% | 31,200 |
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 |
151~
200
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