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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/11/01 | 4,615 | 4,705 | 4,580 | 4,580 | -145 | -3.1% | 25,600 |
| 2024/10/31 | 4,655 | 4,770 | 4,655 | 4,725 | +95 | +2.1% | 50,500 |
| 2024/10/30 | 4,605 | 4,665 | 4,590 | 4,630 | +35 | +0.8% | 54,200 |
| 2024/10/29 | 4,650 | 4,670 | 4,570 | 4,595 | -40 | -0.9% | 23,100 |
| 2024/10/28 | 4,530 | 4,655 | 4,530 | 4,635 | +105 | +2.3% | 25,800 |
| 2024/10/25 | 4,720 | 4,735 | 4,525 | 4,530 | -150 | -3.2% | 16,500 |
| 2024/10/24 | 4,705 | 4,765 | 4,635 | 4,680 | -50 | -1.1% | 26,500 |
| 2024/10/23 | 4,740 | 4,790 | 4,710 | 4,730 | -25 | -0.5% | 17,400 |
| 2024/10/22 | 4,735 | 4,760 | 4,690 | 4,755 | +20 | +0.4% | 22,800 |
| 2024/10/21 | 4,810 | 4,815 | 4,710 | 4,735 | -75 | -1.6% | 10,100 |
| 2024/10/18 | 4,840 | 4,855 | 4,785 | 4,810 | -10 | -0.2% | 14,000 |
| 2024/10/17 | 4,850 | 4,900 | 4,795 | 4,820 | -80 | -1.6% | 22,200 |
| 2024/10/16 | 4,855 | 4,935 | 4,810 | 4,900 | -20 | -0.4% | 17,100 |
| 2024/10/15 | 4,920 | 4,955 | 4,890 | 4,920 | +40 | +0.8% | 26,100 |
| 2024/10/11 | 4,975 | 4,990 | 4,855 | 4,880 | -95 | -1.9% | 32,100 |
| 2024/10/10 | 4,990 | 5,000 | 4,910 | 4,975 | -5 | -0.1% | 28,000 |
| 2024/10/09 | 4,955 | 4,985 | 4,885 | 4,980 | +65 | +1.3% | 34,400 |
| 2024/10/08 | 5,100 | 5,130 | 4,870 | 4,915 | -255 | -4.9% | 57,900 |
| 2024/10/07 | 5,080 | 5,170 | 5,020 | 5,170 | +185 | +3.7% | 68,100 |
| 2024/10/04 | 4,920 | 5,050 | 4,920 | 4,985 | +55 | +1.1% | 43,500 |
| 2024/10/03 | 5,050 | 5,050 | 4,890 | 4,930 | +20 | +0.4% | 29,400 |
| 2024/10/02 | 4,985 | 5,130 | 4,905 | 4,910 | -120 | -2.4% | 52,800 |
| 2024/10/01 | 4,870 | 5,040 | 4,870 | 5,030 | +180 | +3.7% | 47,900 |
| 2024/09/30 | 4,725 | 4,905 | 4,725 | 4,850 | +55 | +1.1% | 76,400 |
| 2024/09/27 | 4,800 | 4,800 | 4,745 | 4,795 | +75 | +1.6% | 36,300 |
| 2024/09/26 | 4,470 | 4,790 | 4,460 | 4,720 | +180 | +4% | 84,500 |
| 2024/09/25 | 4,680 | 4,680 | 4,540 | 4,540 | -175 | -3.7% | 29,500 |
| 2024/09/24 | 4,750 | 4,775 | 4,685 | 4,715 | +90 | +1.9% | 25,000 |
| 2024/09/20 | 4,700 | 4,700 | 4,585 | 4,625 | +25 | +0.5% | 32,800 |
| 2024/09/19 | 4,585 | 4,695 | 4,585 | 4,600 | +70 | +1.5% | 25,400 |
| 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 |
151～
200
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
