倉敷紡績の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 7,380 | 7,380 | 7,270 | 7,320 | -30 | -0.4% | 33,400 |
| 2025/07/03 | 7,440 | 7,510 | 7,320 | 7,350 | -70 | -0.9% | 37,400 |
| 2025/07/02 | 7,430 | 7,500 | 7,370 | 7,420 | ±0 | ±0% | 25,800 |
| 2025/07/01 | 7,450 | 7,490 | 7,370 | 7,420 | -50 | -0.7% | 45,400 |
| 2025/06/30 | 7,540 | 7,590 | 7,470 | 7,470 | -40 | -0.5% | 44,400 |
| 2025/06/27 | 7,500 | 7,540 | 7,440 | 7,510 | +10 | +0.1% | 44,200 |
| 2025/06/26 | 7,490 | 7,540 | 7,450 | 7,500 | +40 | +0.5% | 24,300 |
| 2025/06/25 | 7,440 | 7,540 | 7,400 | 7,460 | -30 | -0.4% | 38,500 |
| 2025/06/24 | 7,570 | 7,570 | 7,400 | 7,490 | +60 | +0.8% | 32,600 |
| 2025/06/23 | 7,410 | 7,480 | 7,300 | 7,430 | -30 | -0.4% | 44,500 |
| 2025/06/20 | 7,480 | 7,540 | 7,440 | 7,460 | -40 | -0.5% | 76,000 |
| 2025/06/19 | 7,500 | 7,520 | 7,430 | 7,500 | +10 | +0.1% | 24,000 |
| 2025/06/18 | 7,630 | 7,640 | 7,470 | 7,490 | -160 | -2.1% | 41,100 |
| 2025/06/17 | 7,500 | 7,690 | 7,500 | 7,650 | +170 | +2.3% | 64,800 |
| 2025/06/16 | 7,480 | 7,570 | 7,450 | 7,480 | +20 | +0.3% | 51,400 |
| 2025/06/13 | 7,550 | 7,690 | 7,320 | 7,460 | -50 | -0.7% | 88,800 |
| 2025/06/12 | 7,380 | 7,530 | 7,380 | 7,510 | +110 | +1.5% | 47,500 |
| 2025/06/11 | 7,400 | 7,490 | 7,330 | 7,400 | +30 | +0.4% | 50,100 |
| 2025/06/10 | 7,400 | 7,480 | 7,370 | 7,370 | -110 | -1.5% | 48,600 |
| 2025/06/09 | 7,550 | 7,590 | 7,440 | 7,480 | +40 | +0.5% | 57,500 |
| 2025/06/06 | 7,420 | 7,460 | 7,370 | 7,440 | +20 | +0.3% | 40,000 |
| 2025/06/05 | 7,430 | 7,570 | 7,350 | 7,420 | +40 | +0.5% | 87,000 |
| 2025/06/04 | 7,120 | 7,420 | 7,070 | 7,380 | +280 | +3.9% | 79,300 |
| 2025/06/03 | 7,170 | 7,240 | 7,060 | 7,100 | +20 | +0.3% | 47,500 |
| 2025/06/02 | 7,070 | 7,180 | 6,970 | 7,080 | -40 | -0.6% | 64,800 |
| 2025/05/30 | 6,820 | 7,140 | 6,820 | 7,120 | +280 | +4.1% | 103,600 |
| 2025/05/29 | 6,770 | 6,850 | 6,760 | 6,840 | +130 | +1.9% | 45,900 |
| 2025/05/28 | 6,660 | 6,780 | 6,660 | 6,710 | +50 | +0.8% | 52,200 |
| 2025/05/27 | 6,590 | 6,680 | 6,520 | 6,660 | +70 | +1.1% | 41,900 |
| 2025/05/26 | 6,620 | 6,700 | 6,590 | 6,590 | -20 | -0.3% | 44,600 |
| 2025/05/23 | 6,640 | 6,750 | 6,540 | 6,610 | +170 | +2.6% | 74,100 |
| 2025/05/22 | 6,380 | 6,480 | 6,280 | 6,440 | +160 | +2.5% | 70,500 |
| 2025/05/21 | 6,280 | 6,340 | 6,240 | 6,280 | -20 | -0.3% | 27,100 |
| 2025/05/20 | 6,480 | 6,500 | 6,290 | 6,300 | -90 | -1.4% | 46,100 |
| 2025/05/19 | 6,260 | 6,420 | 6,190 | 6,390 | +130 | +2.1% | 58,800 |
| 2025/05/16 | 6,340 | 6,340 | 6,210 | 6,260 | ±0 | ±0% | 35,600 |
| 2025/05/15 | 6,000 | 6,320 | 5,990 | 6,260 | +280 | +4.7% | 108,500 |
| 2025/05/14 | 6,420 | 6,480 | 5,920 | 5,980 | -480 | -7.4% | 165,800 |
| 2025/05/13 | 6,490 | 6,540 | 6,390 | 6,460 | -20 | -0.3% | 35,500 |
| 2025/05/12 | 6,340 | 6,530 | 6,340 | 6,480 | +100 | +1.6% | 59,700 |
| 2025/05/09 | 6,260 | 6,390 | 6,220 | 6,380 | +290 | +4.8% | 70,500 |
| 2025/05/08 | 6,240 | 6,240 | 6,050 | 6,090 | -100 | -1.6% | 27,600 |
| 2025/05/07 | 6,210 | 6,300 | 6,100 | 6,190 | +70 | +1.1% | 32,800 |
| 2025/05/02 | 6,170 | 6,210 | 6,040 | 6,120 | -30 | -0.5% | 28,900 |
| 2025/05/01 | 6,250 | 6,250 | 6,100 | 6,150 | -100 | -1.6% | 36,100 |
| 2025/04/30 | 6,260 | 6,360 | 6,110 | 6,250 | +70 | +1.1% | 52,400 |
| 2025/04/28 | 6,350 | 6,430 | 6,140 | 6,180 | -140 | -2.2% | 55,200 |
| 2025/04/25 | 6,300 | 6,370 | 6,250 | 6,320 | +80 | +1.3% | 62,700 |
| 2025/04/24 | 6,130 | 6,320 | 6,130 | 6,240 | +120 | +2% | 47,200 |
| 2025/04/23 | 6,180 | 6,180 | 6,080 | 6,120 | +140 | +2.3% | 48,400 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「クラボウ」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 |
|---|---|---|---|---|---|---|---|---|
| クラボウ | 732,000円 | -4.4% | -19.4% | 3.85% | 12.89倍 | 1.02倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| 帝 人 | 120,800円 | -14.5% | - | 4.14% | 19.40倍 | 0.54倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 237,000円 | +0.2% | -3.0% | 3.21% | 10.37倍 | 0.97倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| グンゼ | 365,000円 | +2.1% | +1.5% | 5.92% | 42.33倍 | 1.00倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ニッケ | 148,300円 | +10.9% | +2.5% | 2.83% | 12.04倍 | 0.83倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
市場注目の銘柄
チャート関連のコラム
