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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,545 | 4,600 | 4,485 | 4,530 | +20 | +0.4% | 33,200 |
| 2024/09/17 | 4,520 | 4,520 | 4,430 | 4,510 | +60 | +1.3% | 26,700 |
| 2024/09/13 | 4,450 | 4,460 | 4,390 | 4,450 | -10 | -0.2% | 37,900 |
| 2024/09/12 | 4,475 | 4,550 | 4,420 | 4,460 | -10 | -0.2% | 42,600 |
| 2024/09/11 | 4,680 | 4,680 | 4,430 | 4,470 | -170 | -3.7% | 43,000 |
| 2024/09/10 | 4,715 | 4,770 | 4,610 | 4,640 | -25 | -0.5% | 36,500 |
| 2024/09/09 | 4,525 | 4,700 | 4,515 | 4,665 | -40 | -0.9% | 19,100 |
| 2024/09/06 | 4,660 | 4,710 | 4,600 | 4,705 | +115 | +2.5% | 32,000 |
| 2024/09/05 | 4,655 | 4,720 | 4,560 | 4,590 | -120 | -2.5% | 30,300 |
| 2024/09/04 | 4,855 | 4,875 | 4,700 | 4,710 | -235 | -4.8% | 39,400 |
| 2024/09/03 | 4,905 | 4,950 | 4,905 | 4,945 | +75 | +1.5% | 25,400 |
| 2024/09/02 | 4,930 | 4,935 | 4,835 | 4,870 | -45 | -0.9% | 21,500 |
| 2024/08/30 | 4,840 | 4,915 | 4,815 | 4,915 | +120 | +2.5% | 57,300 |
| 2024/08/29 | 4,800 | 4,820 | 4,730 | 4,795 | -25 | -0.5% | 25,300 |
| 2024/08/28 | 4,810 | 4,835 | 4,765 | 4,820 | +10 | +0.2% | 21,700 |
| 2024/08/27 | 4,720 | 4,815 | 4,675 | 4,810 | +90 | +1.9% | 26,700 |
| 2024/08/26 | 4,775 | 4,800 | 4,665 | 4,720 | -25 | -0.5% | 26,400 |
| 2024/08/23 | 4,690 | 4,765 | 4,655 | 4,745 | +90 | +1.9% | 26,100 |
| 2024/08/22 | 4,665 | 4,690 | 4,590 | 4,655 | +20 | +0.4% | 25,400 |
| 2024/08/21 | 4,620 | 4,665 | 4,595 | 4,635 | -15 | -0.3% | 25,800 |
| 2024/08/20 | 4,585 | 4,680 | 4,580 | 4,650 | +110 | +2.4% | 43,500 |
| 2024/08/19 | 4,600 | 4,620 | 4,495 | 4,540 | -65 | -1.4% | 32,100 |
| 2024/08/16 | 4,645 | 4,650 | 4,550 | 4,605 | +95 | +2.1% | 26,700 |
| 2024/08/15 | 4,495 | 4,545 | 4,460 | 4,510 | +55 | +1.2% | 35,500 |
| 2024/08/14 | 4,345 | 4,495 | 4,340 | 4,455 | +155 | +3.6% | 36,000 |
| 2024/08/13 | 4,330 | 4,330 | 4,250 | 4,300 | +5 | +0.1% | 45,400 |
| 2024/08/09 | 4,310 | 4,435 | 4,195 | 4,295 | +95 | +2.3% | 84,400 |
| 2024/08/08 | 4,040 | 4,310 | 4,025 | 4,200 | +230 | +5.8% | 61,300 |
| 2024/08/07 | 3,970 | 4,270 | 3,850 | 3,970 | +15 | +0.4% | 77,900 |
| 2024/08/06 | 3,710 | 4,040 | 3,710 | 3,955 | +315 | +8.7% | 49,400 |
| 2024/08/05 | 4,010 | 4,030 | 3,395 | 3,640 | -440 | -10.8% | 179,800 |
| 2024/08/02 | 4,145 | 4,205 | 4,020 | 4,080 | -180 | -4.2% | 102,200 |
| 2024/08/01 | 4,510 | 4,510 | 4,260 | 4,260 | -320 | -7% | 40,500 |
| 2024/07/31 | 4,480 | 4,580 | 4,455 | 4,580 | +40 | +0.9% | 51,400 |
| 2024/07/30 | 4,580 | 4,615 | 4,520 | 4,540 | -35 | -0.8% | 55,000 |
| 2024/07/29 | 4,455 | 4,615 | 4,455 | 4,575 | +195 | +4.5% | 46,200 |
| 2024/07/26 | 4,490 | 4,510 | 4,380 | 4,380 | -105 | -2.3% | 47,400 |
| 2024/07/25 | 4,620 | 4,645 | 4,485 | 4,485 | -140 | -3% | 60,300 |
| 2024/07/24 | 4,730 | 4,870 | 4,625 | 4,625 | -70 | -1.5% | 58,400 |
| 2024/07/23 | 4,655 | 4,745 | 4,650 | 4,695 | +40 | +0.9% | 26,300 |
| 2024/07/22 | 4,745 | 4,760 | 4,645 | 4,655 | -90 | -1.9% | 23,100 |
| 2024/07/19 | 4,685 | 4,755 | 4,650 | 4,745 | +60 | +1.3% | 41,300 |
| 2024/07/18 | 4,775 | 4,790 | 4,685 | 4,685 | -120 | -2.5% | 26,600 |
| 2024/07/17 | 4,845 | 4,880 | 4,800 | 4,805 | -25 | -0.5% | 26,900 |
| 2024/07/16 | 4,695 | 4,890 | 4,695 | 4,830 | +135 | +2.9% | 59,400 |
| 2024/07/12 | 4,705 | 4,825 | 4,695 | 4,695 | -45 | -0.9% | 38,700 |
| 2024/07/11 | 4,790 | 4,810 | 4,670 | 4,740 | -50 | -1% | 37,800 |
| 2024/07/10 | 4,810 | 4,825 | 4,755 | 4,790 | -55 | -1.1% | 37,500 |
| 2024/07/09 | 4,850 | 4,935 | 4,795 | 4,845 | +25 | +0.5% | 62,400 |
| 2024/07/08 | 4,850 | 4,875 | 4,800 | 4,820 | -90 | -1.8% | 41,000 |
151～
200
件表示中 / 3692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 | 612,000円 | +1.8% | +6.0% | 2.45% | 13.86倍 | 0.87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 | 119,300円 | -2.2% | - | 4.19% | 9.20倍 | 0.65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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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 |
| ニッケ | 144,300円 | +10.9% | +2.5% | 2.91% | 11.71倍 | 0.81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 |
| ホギメディ | 406,000円 | +6.8% | +21.5% | 2.34% | 28.98倍 | 1.18倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
市場注目の銘柄
チャート関連のコラム
