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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 5,490 | 5,590 | 5,490 | 5,560 | +110 | +2% | 21,500 |
| 2025/01/17 | 5,530 | 5,530 | 5,420 | 5,450 | -80 | -1.4% | 17,800 |
| 2025/01/16 | 5,530 | 5,610 | 5,510 | 5,530 | ±0 | ±0% | 30,100 |
| 2025/01/15 | 5,500 | 5,530 | 5,460 | 5,530 | +30 | +0.5% | 15,500 |
| 2025/01/14 | 5,520 | 5,640 | 5,430 | 5,500 | +80 | +1.5% | 35,400 |
| 2025/01/10 | 5,490 | 5,520 | 5,390 | 5,420 | -90 | -1.6% | 26,900 |
| 2025/01/09 | 5,560 | 5,560 | 5,470 | 5,510 | -90 | -1.6% | 27,800 |
| 2025/01/08 | 5,650 | 5,700 | 5,580 | 5,600 | -80 | -1.4% | 41,400 |
| 2025/01/07 | 5,650 | 5,700 | 5,560 | 5,680 | +100 | +1.8% | 31,100 |
| 2025/01/06 | 5,750 | 5,770 | 5,580 | 5,580 | -170 | -3% | 40,700 |
| 2024/12/30 | 5,670 | 5,750 | 5,610 | 5,750 | +70 | +1.2% | 46,700 |
| 2024/12/27 | 5,580 | 5,680 | 5,540 | 5,680 | +140 | +2.5% | 65,900 |
| 2024/12/26 | 5,490 | 5,550 | 5,410 | 5,540 | +70 | +1.3% | 31,600 |
| 2024/12/25 | 5,460 | 5,470 | 5,350 | 5,470 | +70 | +1.3% | 31,700 |
| 2024/12/24 | 5,490 | 5,500 | 5,330 | 5,400 | -50 | -0.9% | 33,200 |
| 2024/12/23 | 5,420 | 5,550 | 5,420 | 5,450 | +30 | +0.6% | 25,300 |
| 2024/12/20 | 5,460 | 5,510 | 5,390 | 5,420 | ±0 | ±0% | 36,400 |
| 2024/12/19 | 5,290 | 5,450 | 5,280 | 5,420 | +30 | +0.6% | 19,700 |
| 2024/12/18 | 5,380 | 5,460 | 5,360 | 5,390 | +40 | +0.7% | 22,300 |
| 2024/12/17 | 5,410 | 5,450 | 5,330 | 5,350 | -60 | -1.1% | 22,500 |
| 2024/12/16 | 5,360 | 5,470 | 5,360 | 5,410 | +50 | +0.9% | 29,300 |
| 2024/12/13 | 5,600 | 5,630 | 5,340 | 5,360 | -280 | -5% | 63,100 |
| 2024/12/12 | 5,560 | 5,680 | 5,560 | 5,640 | +120 | +2.2% | 34,000 |
| 2024/12/11 | 5,610 | 5,620 | 5,520 | 5,520 | -30 | -0.5% | 26,600 |
| 2024/12/10 | 5,600 | 5,640 | 5,550 | 5,550 | ±0 | ±0% | 34,300 |
| 2024/12/09 | 5,460 | 5,580 | 5,440 | 5,550 | +90 | +1.6% | 34,100 |
| 2024/12/06 | 5,750 | 5,790 | 5,450 | 5,460 | -230 | -4% | 48,800 |
| 2024/12/05 | 5,650 | 5,720 | 5,650 | 5,690 | +40 | +0.7% | 33,600 |
| 2024/12/04 | 5,710 | 5,770 | 5,590 | 5,650 | -70 | -1.2% | 65,200 |
| 2024/12/03 | 5,650 | 5,750 | 5,610 | 5,720 | +50 | +0.9% | 50,500 |
| 2024/12/02 | 5,600 | 5,670 | 5,580 | 5,670 | +70 | +1.3% | 25,800 |
| 2024/11/29 | 5,400 | 5,610 | 5,400 | 5,600 | +210 | +3.9% | 48,800 |
| 2024/11/28 | 5,290 | 5,400 | 5,260 | 5,390 | +100 | +1.9% | 25,800 |
| 2024/11/27 | 5,320 | 5,340 | 5,240 | 5,290 | -70 | -1.3% | 26,900 |
| 2024/11/26 | 5,360 | 5,410 | 5,320 | 5,360 | -40 | -0.7% | 22,000 |
| 2024/11/25 | 5,370 | 5,480 | 5,370 | 5,400 | +50 | +0.9% | 30,100 |
| 2024/11/22 | 5,330 | 5,410 | 5,310 | 5,350 | +20 | +0.4% | 33,400 |
| 2024/11/21 | 5,350 | 5,440 | 5,330 | 5,330 | -20 | -0.4% | 24,700 |
| 2024/11/20 | 5,200 | 5,430 | 5,130 | 5,350 | +130 | +2.5% | 29,600 |
| 2024/11/19 | 5,350 | 5,400 | 5,210 | 5,220 | -200 | -3.7% | 73,700 |
| 2024/11/18 | 5,460 | 5,500 | 5,360 | 5,420 | +20 | +0.4% | 23,500 |
| 2024/11/15 | 5,350 | 5,490 | 5,320 | 5,400 | +100 | +1.9% | 34,300 |
| 2024/11/14 | 5,340 | 5,370 | 5,230 | 5,300 | -80 | -1.5% | 46,600 |
| 2024/11/13 | 5,550 | 5,600 | 5,320 | 5,380 | -190 | -3.4% | 74,400 |
| 2024/11/12 | 5,690 | 5,800 | 5,530 | 5,570 | -120 | -2.1% | 59,800 |
| 2024/11/11 | 5,420 | 5,690 | 5,420 | 5,690 | +270 | +5% | 73,700 |
| 2024/11/08 | 5,330 | 5,430 | 5,070 | 5,420 | +70 | +1.3% | 113,200 |
| 2024/11/07 | 4,785 | 5,380 | 4,785 | 5,350 | +675 | +14.4% | 277,800 |
| 2024/11/06 | 4,685 | 4,720 | 4,635 | 4,675 | +30 | +0.6% | 27,600 |
| 2024/11/05 | 4,630 | 4,690 | 4,550 | 4,645 | +65 | +1.4% | 14,700 |
151～
200
件表示中 / 3772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 | 767,000円 | -4.4% | -19.4% | 3.68% | 13.45倍 | 1.07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 | 126,300円 | -14.5% | - | 3.96% | 20.30倍 | 0.57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 | 304,000円 | +0.2% | +2.7% | 2.50% | 12.49倍 | 1.25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 | 379,000円 | +2.1% | +1.5% | 5.70% | 43.98倍 | 1.03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 | 159,600円 | +5.4% | -0.8% | 2.63% | 13.77倍 | 0.88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
