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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,180 | 4,185 | 4,090 | 4,135 | -40 | -1% | 35,000 |
| 2024/05/15 | 4,175 | 4,215 | 4,130 | 4,175 | +35 | +0.8% | 44,200 |
| 2024/05/14 | 4,050 | 4,225 | 4,050 | 4,140 | +110 | +2.7% | 102,900 |
| 2024/05/13 | 3,750 | 4,040 | 3,735 | 4,030 | +285 | +7.6% | 113,200 |
| 2024/05/10 | 3,765 | 3,780 | 3,720 | 3,745 | -20 | -0.5% | 21,000 |
| 2024/05/09 | 3,700 | 3,770 | 3,670 | 3,765 | +115 | +3.2% | 28,600 |
| 2024/05/08 | 3,675 | 3,695 | 3,645 | 3,650 | -25 | -0.7% | 26,700 |
| 2024/05/07 | 3,650 | 3,710 | 3,635 | 3,675 | +35 | +1% | 16,000 |
| 2024/05/02 | 3,680 | 3,680 | 3,625 | 3,640 | -50 | -1.4% | 21,900 |
| 2024/05/01 | 3,685 | 3,710 | 3,650 | 3,690 | -25 | -0.7% | 22,000 |
| 2024/04/30 | 3,645 | 3,755 | 3,620 | 3,715 | +70 | +1.9% | 37,900 |
| 2024/04/26 | 3,570 | 3,660 | 3,550 | 3,645 | +75 | +2.1% | 23,400 |
| 2024/04/25 | 3,590 | 3,620 | 3,560 | 3,570 | -70 | -1.9% | 27,400 |
| 2024/04/24 | 3,600 | 3,715 | 3,600 | 3,640 | +75 | +2.1% | 49,300 |
| 2024/04/23 | 3,475 | 3,570 | 3,450 | 3,565 | +90 | +2.6% | 38,300 |
| 2024/04/22 | 3,405 | 3,475 | 3,405 | 3,475 | +110 | +3.3% | 25,600 |
| 2024/04/19 | 3,435 | 3,465 | 3,345 | 3,365 | -70 | -2% | 41,000 |
| 2024/04/18 | 3,360 | 3,475 | 3,360 | 3,435 | +75 | +2.2% | 24,500 |
| 2024/04/17 | 3,400 | 3,410 | 3,300 | 3,360 | -20 | -0.6% | 28,300 |
| 2024/04/16 | 3,440 | 3,450 | 3,360 | 3,380 | -95 | -2.7% | 37,100 |
| 2024/04/15 | 3,480 | 3,515 | 3,455 | 3,475 | -10 | -0.3% | 39,200 |
| 2024/04/12 | 3,500 | 3,535 | 3,460 | 3,485 | -55 | -1.6% | 33,700 |
| 2024/04/11 | 3,600 | 3,600 | 3,505 | 3,540 | -65 | -1.8% | 22,700 |
| 2024/04/10 | 3,575 | 3,610 | 3,575 | 3,605 | +30 | +0.8% | 13,800 |
| 2024/04/09 | 3,560 | 3,585 | 3,540 | 3,575 | +30 | +0.8% | 16,900 |
| 2024/04/08 | 3,550 | 3,595 | 3,515 | 3,545 | +30 | +0.9% | 52,500 |
| 2024/04/05 | 3,340 | 3,540 | 3,305 | 3,515 | +150 | +4.5% | 73,100 |
| 2024/04/04 | 3,370 | 3,400 | 3,350 | 3,365 | +15 | +0.4% | 29,800 |
| 2024/04/03 | 3,330 | 3,400 | 3,300 | 3,350 | -40 | -1.2% | 41,000 |
| 2024/04/02 | 3,435 | 3,440 | 3,370 | 3,390 | -35 | -1% | 29,400 |
| 2024/04/01 | 3,500 | 3,510 | 3,405 | 3,425 | -75 | -2.1% | 26,700 |
| 2024/03/29 | 3,485 | 3,515 | 3,440 | 3,500 | +30 | +0.9% | 19,600 |
| 2024/03/28 | 3,540 | 3,590 | 3,440 | 3,470 | -120 | -3.3% | 33,600 |
| 2024/03/27 | 3,505 | 3,605 | 3,505 | 3,590 | +85 | +2.4% | 36,200 |
| 2024/03/26 | 3,555 | 3,590 | 3,470 | 3,505 | -100 | -2.8% | 61,500 |
| 2024/03/25 | 3,690 | 3,695 | 3,600 | 3,605 | -130 | -3.5% | 54,500 |
| 2024/03/22 | 3,715 | 3,770 | 3,715 | 3,735 | +25 | +0.7% | 52,400 |
| 2024/03/21 | 3,690 | 3,710 | 3,635 | 3,710 | +55 | +1.5% | 62,400 |
| 2024/03/19 | 3,525 | 3,670 | 3,520 | 3,655 | +130 | +3.7% | 54,500 |
| 2024/03/18 | 3,500 | 3,555 | 3,490 | 3,525 | +30 | +0.9% | 39,400 |
| 2024/03/15 | 3,450 | 3,510 | 3,400 | 3,495 | +35 | +1% | 135,100 |
| 2024/03/14 | 3,340 | 3,465 | 3,320 | 3,460 | +110 | +3.3% | 49,100 |
| 2024/03/13 | 3,310 | 3,380 | 3,310 | 3,350 | +40 | +1.2% | 35,500 |
| 2024/03/12 | 3,285 | 3,310 | 3,235 | 3,310 | +40 | +1.2% | 23,000 |
| 2024/03/11 | 3,320 | 3,320 | 3,225 | 3,270 | -60 | -1.8% | 38,500 |
| 2024/03/08 | 3,240 | 3,335 | 3,240 | 3,330 | +65 | +2% | 42,700 |
| 2024/03/07 | 3,290 | 3,310 | 3,230 | 3,265 | +15 | +0.5% | 39,500 |
| 2024/03/06 | 3,180 | 3,275 | 3,175 | 3,250 | +65 | +2% | 46,400 |
| 2024/03/05 | 3,175 | 3,215 | 3,120 | 3,185 | -15 | -0.5% | 30,700 |
| 2024/03/04 | 3,140 | 3,260 | 3,135 | 3,200 | +50 | +1.6% | 47,200 |
1～
50
件表示中 / 3456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 | 413,500円 | +1.1% | +0.1% | 2.90% | 10.25倍 | 0.63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 |
| 東洋紡 | 106,400円 | +5.0% | +65.2% | 3.76% | 36.06倍 | 0.48倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
| グンゼ | 529,000円 | +5.4% | +32.9% | 2.97% | 11.77倍 | 0.74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 |
| ワールド | 206,200円 | +13.7% | - | 3.64% | 8.26倍 | 0.86倍 |
|
総合アパレル大手。ＳＣから百貨店まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
| ＴＳＩ ＨＤ | 84,600円 | +3.0% | -33.5% | 2.25% | 15.81倍 | 0.65倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。「ナノ・ユニバース」など主力。構造改革進む |
市場注目の銘柄
チャート関連のコラム
