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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 4,940 | 4,965 | 4,855 | 4,910 | +5 | +0.1% | 44,400 |
| 2024/07/04 | 4,955 | 4,970 | 4,885 | 4,905 | -35 | -0.7% | 55,200 |
| 2024/07/03 | 5,010 | 5,050 | 4,940 | 4,940 | -35 | -0.7% | 46,800 |
| 2024/07/02 | 4,990 | 5,030 | 4,940 | 4,975 | -10 | -0.2% | 45,800 |
| 2024/07/01 | 4,950 | 5,010 | 4,910 | 4,985 | -10 | -0.2% | 53,900 |
| 2024/06/28 | 5,050 | 5,050 | 4,940 | 4,995 | -45 | -0.9% | 78,600 |
| 2024/06/27 | 5,080 | 5,100 | 4,985 | 5,040 | -40 | -0.8% | 38,700 |
| 2024/06/26 | 5,060 | 5,100 | 4,985 | 5,080 | +85 | +1.7% | 62,600 |
| 2024/06/25 | 4,955 | 5,050 | 4,955 | 4,995 | +95 | +1.9% | 51,100 |
| 2024/06/24 | 4,905 | 4,905 | 4,770 | 4,900 | +65 | +1.3% | 45,500 |
| 2024/06/21 | 5,020 | 5,130 | 4,815 | 4,835 | -75 | -1.5% | 107,300 |
| 2024/06/20 | 4,960 | 4,995 | 4,890 | 4,910 | +20 | +0.4% | 45,700 |
| 2024/06/19 | 4,975 | 5,030 | 4,835 | 4,890 | -15 | -0.3% | 57,900 |
| 2024/06/18 | 4,885 | 4,925 | 4,860 | 4,905 | +50 | +1% | 34,700 |
| 2024/06/17 | 4,800 | 4,855 | 4,745 | 4,855 | +5 | +0.1% | 47,400 |
| 2024/06/14 | 4,675 | 4,850 | 4,675 | 4,850 | +245 | +5.3% | 87,900 |
| 2024/06/13 | 4,695 | 4,695 | 4,600 | 4,605 | -50 | -1.1% | 22,300 |
| 2024/06/12 | 4,630 | 4,670 | 4,630 | 4,655 | +25 | +0.5% | 25,000 |
| 2024/06/11 | 4,685 | 4,720 | 4,630 | 4,630 | -5 | -0.1% | 31,700 |
| 2024/06/10 | 4,455 | 4,665 | 4,455 | 4,635 | +240 | +5.5% | 49,300 |
| 2024/06/07 | 4,385 | 4,430 | 4,365 | 4,395 | +55 | +1.3% | 20,100 |
| 2024/06/06 | 4,400 | 4,425 | 4,340 | 4,340 | -45 | -1% | 20,900 |
| 2024/06/05 | 4,310 | 4,385 | 4,230 | 4,385 | -65 | -1.5% | 40,400 |
| 2024/06/04 | 4,570 | 4,620 | 4,425 | 4,450 | -140 | -3.1% | 41,400 |
201～
250
件表示中 / 3718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 | 740,000円 | -4.4% | -19.4% | 3.81% | 13.06倍 | 1.03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 | 113,300円 | -14.5% | - | 4.41% | 18.20倍 | 0.50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 | 246,300円 | +0.2% | -3.0% | 3.09% | 10.77倍 | 1.01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 | 361,500円 | +2.1% | +1.5% | 5.98% | 41.92倍 | 0.99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 | 141,000円 | +10.9% | +2.5% | 2.98% | 11.44倍 | 0.79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
