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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 149 | 151 | 147 | 150 | -1 | -0.7% | 293,000 |
| 2010/06/22 | 149 | 151 | 148 | 151 | +2 | +1.3% | 245,000 |
| 2010/06/21 | 149 | 151 | 149 | 149 | -1 | -0.7% | 354,000 |
| 2010/06/18 | 143 | 151 | 142 | 150 | +7 | +4.9% | 670,000 |
| 2010/06/17 | 143 | 144 | 142 | 143 | +1 | +0.7% | 196,000 |
| 2010/06/16 | 144 | 144 | 142 | 142 | +1 | +0.7% | 254,000 |
| 2010/06/15 | 143 | 144 | 141 | 141 | -1 | -0.7% | 268,000 |
| 2010/06/14 | 142 | 145 | 140 | 142 | +3 | +2.2% | 485,000 |
| 2010/06/11 | 140 | 142 | 138 | 139 | +2 | +1.5% | 746,000 |
| 2010/06/10 | 138 | 138 | 136 | 137 | ±0 | ±0% | 337,000 |
| 2010/06/09 | 143 | 143 | 136 | 137 | -6 | -4.2% | 963,000 |
| 2010/06/08 | 143 | 144 | 142 | 143 | +1 | +0.7% | 209,000 |
| 2010/06/07 | 145 | 146 | 142 | 142 | -7 | -4.7% | 268,000 |
| 2010/06/04 | 147 | 149 | 146 | 149 | +1 | +0.7% | 289,000 |
| 2010/06/03 | 147 | 149 | 146 | 148 | +2 | +1.4% | 206,000 |
| 2010/06/02 | 146 | 147 | 145 | 146 | -2 | -1.4% | 291,000 |
| 2010/06/01 | 148 | 149 | 146 | 148 | +1 | +0.7% | 234,000 |
| 2010/05/31 | 143 | 148 | 143 | 147 | +3 | +2.1% | 328,000 |
| 2010/05/28 | 145 | 146 | 144 | 144 | +2 | +1.4% | 510,000 |
| 2010/05/27 | 141 | 144 | 139 | 142 | +1 | +0.7% | 549,000 |
| 2010/05/26 | 141 | 143 | 139 | 141 | +2 | +1.4% | 558,000 |
| 2010/05/25 | 140 | 141 | 139 | 139 | -2 | -1.4% | 429,000 |
| 2010/05/24 | 143 | 143 | 140 | 141 | ±0 | ±0% | 300,000 |
| 2010/05/21 | 140 | 142 | 140 | 141 | -5 | -3.4% | 616,000 |
| 2010/05/20 | 142 | 146 | 142 | 146 | +3 | +2.1% | 635,000 |
| 2010/05/19 | 145 | 145 | 141 | 143 | -3 | -2.1% | 808,000 |
| 2010/05/18 | 149 | 149 | 144 | 146 | -3 | -2% | 749,000 |
| 2010/05/17 | 152 | 152 | 149 | 149 | -4 | -2.6% | 783,000 |
| 2010/05/14 | 154 | 154 | 153 | 153 | -2 | -1.3% | 746,000 |
| 2010/05/13 | 157 | 158 | 154 | 155 | ±0 | ±0% | 923,000 |
| 2010/05/12 | 155 | 156 | 154 | 155 | ±0 | ±0% | 817,000 |
| 2010/05/11 | 162 | 164 | 155 | 155 | -5 | -3.1% | 1,717,000 |
| 2010/05/10 | 160 | 162 | 159 | 160 | +2 | +1.3% | 994,000 |
| 2010/05/07 | 159 | 161 | 156 | 158 | -6 | -3.7% | 1,393,000 |
| 2010/05/06 | 165 | 167 | 164 | 164 | -6 | -3.5% | 1,006,000 |
| 2010/04/30 | 172 | 174 | 168 | 170 | -4 | -2.3% | 2,010,000 |
| 2010/04/28 | 165 | 178 | 165 | 174 | +13 | +8.1% | 8,114,000 |
| 2010/04/27 | 160 | 163 | 159 | 161 | +1 | +0.6% | 465,000 |
| 2010/04/26 | 161 | 163 | 160 | 160 | ±0 | ±0% | 471,000 |
| 2010/04/23 | 158 | 160 | 158 | 160 | +1 | +0.6% | 300,000 |
| 2010/04/22 | 161 | 164 | 158 | 159 | +1 | +0.6% | 1,183,000 |
| 2010/04/21 | 157 | 159 | 157 | 158 | +3 | +1.9% | 293,000 |
| 2010/04/20 | 157 | 158 | 155 | 155 | ±0 | ±0% | 267,000 |
| 2010/04/19 | 156 | 157 | 155 | 155 | -3 | -1.9% | 283,000 |
| 2010/04/16 | 160 | 161 | 158 | 158 | -2 | -1.3% | 478,000 |
| 2010/04/15 | 159 | 162 | 159 | 160 | +1 | +0.6% | 331,000 |
| 2010/04/14 | 161 | 162 | 159 | 159 | -2 | -1.2% | 388,000 |
| 2010/04/13 | 163 | 164 | 160 | 161 | -1 | -0.6% | 509,000 |
| 2010/04/12 | 160 | 163 | 160 | 162 | +3 | +1.9% | 411,000 |
| 2010/04/09 | 158 | 160 | 157 | 159 | +1 | +0.6% | 284,000 |
3401～
3450
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
