片倉工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,820 | 1,820 | 1,793 | 1,795 | -24 | -1.3% | 27,700 |
| 2023/04/14 | 1,792 | 1,829 | 1,790 | 1,819 | +18 | +1% | 33,200 |
| 2023/04/13 | 1,782 | 1,805 | 1,771 | 1,801 | +16 | +0.9% | 19,900 |
| 2023/04/12 | 1,762 | 1,786 | 1,762 | 1,785 | +26 | +1.5% | 15,700 |
| 2023/04/11 | 1,758 | 1,771 | 1,752 | 1,759 | +1 | +0.1% | 28,900 |
| 2023/04/10 | 1,784 | 1,788 | 1,754 | 1,758 | -17 | -1% | 22,000 |
| 2023/04/07 | 1,788 | 1,796 | 1,773 | 1,775 | -13 | -0.7% | 17,700 |
| 2023/04/06 | 1,782 | 1,802 | 1,780 | 1,788 | -4 | -0.2% | 38,100 |
| 2023/04/05 | 1,841 | 1,841 | 1,790 | 1,792 | -65 | -3.5% | 36,200 |
| 2023/04/04 | 1,857 | 1,860 | 1,837 | 1,857 | ±0 | ±0% | 47,000 |
| 2023/04/03 | 1,870 | 1,879 | 1,841 | 1,857 | +1 | +0.1% | 53,600 |
| 2023/03/31 | 1,862 | 1,870 | 1,848 | 1,856 | ±0 | ±0% | 30,600 |
| 2023/03/30 | 1,829 | 1,861 | 1,825 | 1,856 | +37 | +2% | 58,800 |
| 2023/03/29 | 1,806 | 1,826 | 1,806 | 1,819 | +21 | +1.2% | 53,400 |
| 2023/03/28 | 1,797 | 1,799 | 1,786 | 1,798 | +18 | +1% | 23,000 |
| 2023/03/27 | 1,765 | 1,784 | 1,765 | 1,780 | +16 | +0.9% | 51,200 |
| 2023/03/24 | 1,757 | 1,769 | 1,748 | 1,764 | -6 | -0.3% | 20,600 |
| 2023/03/23 | 1,747 | 1,782 | 1,746 | 1,770 | -11 | -0.6% | 22,600 |
| 2023/03/22 | 1,768 | 1,785 | 1,757 | 1,781 | +53 | +3.1% | 46,900 |
| 2023/03/20 | 1,760 | 1,770 | 1,728 | 1,728 | -35 | -2% | 36,700 |
| 2023/03/17 | 1,756 | 1,771 | 1,756 | 1,763 | +21 | +1.2% | 19,100 |
| 2023/03/16 | 1,739 | 1,747 | 1,723 | 1,742 | -27 | -1.5% | 23,200 |
| 2023/03/15 | 1,740 | 1,779 | 1,740 | 1,769 | +30 | +1.7% | 25,400 |
| 2023/03/14 | 1,757 | 1,759 | 1,721 | 1,739 | -47 | -2.6% | 53,700 |
| 2023/03/13 | 1,842 | 1,842 | 1,757 | 1,786 | -65 | -3.5% | 47,500 |
| 2023/03/10 | 1,832 | 1,851 | 1,828 | 1,851 | +15 | +0.8% | 59,500 |
| 2023/03/09 | 1,825 | 1,839 | 1,821 | 1,836 | +20 | +1.1% | 47,900 |
| 2023/03/08 | 1,813 | 1,824 | 1,810 | 1,816 | -1 | -0.1% | 21,900 |
| 2023/03/07 | 1,810 | 1,821 | 1,804 | 1,817 | +7 | +0.4% | 22,900 |
| 2023/03/06 | 1,781 | 1,818 | 1,777 | 1,810 | +21 | +1.2% | 38,200 |
| 2023/03/03 | 1,776 | 1,791 | 1,764 | 1,789 | +26 | +1.5% | 34,700 |
| 2023/03/02 | 1,767 | 1,770 | 1,758 | 1,763 | +11 | +0.6% | 18,800 |
| 2023/03/01 | 1,760 | 1,760 | 1,731 | 1,752 | -10 | -0.6% | 31,500 |
| 2023/02/28 | 1,792 | 1,792 | 1,757 | 1,762 | -29 | -1.6% | 51,000 |
| 2023/02/27 | 1,792 | 1,792 | 1,771 | 1,791 | -1 | -0.1% | 18,600 |
| 2023/02/24 | 1,764 | 1,797 | 1,764 | 1,792 | +27 | +1.5% | 36,600 |
| 2023/02/22 | 1,801 | 1,801 | 1,752 | 1,765 | -36 | -2% | 37,000 |
| 2023/02/21 | 1,770 | 1,804 | 1,770 | 1,801 | +55 | +3.2% | 83,500 |
| 2023/02/20 | 1,707 | 1,747 | 1,706 | 1,746 | +50 | +2.9% | 55,000 |
| 2023/02/17 | 1,716 | 1,716 | 1,680 | 1,696 | -22 | -1.3% | 55,400 |
| 2023/02/16 | 1,790 | 1,802 | 1,718 | 1,718 | -46 | -2.6% | 103,400 |
| 2023/02/15 | 1,782 | 1,782 | 1,750 | 1,764 | -18 | -1% | 77,700 |
| 2023/02/14 | 1,767 | 1,782 | 1,767 | 1,782 | +31 | +1.8% | 14,800 |
| 2023/02/13 | 1,751 | 1,755 | 1,742 | 1,751 | ±0 | ±0% | 7,500 |
| 2023/02/10 | 1,720 | 1,755 | 1,720 | 1,751 | -7 | -0.4% | 8,600 |
| 2023/02/09 | 1,751 | 1,763 | 1,738 | 1,758 | +4 | +0.2% | 24,300 |
| 2023/02/08 | 1,751 | 1,764 | 1,750 | 1,754 | +7 | +0.4% | 13,900 |
| 2023/02/07 | 1,750 | 1,757 | 1,746 | 1,747 | +5 | +0.3% | 8,700 |
| 2023/02/06 | 1,719 | 1,744 | 1,708 | 1,742 | +16 | +0.9% | 30,500 |
| 2023/02/03 | 1,730 | 1,730 | 1,713 | 1,726 | -25 | -1.4% | 18,200 |
501～
550
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「片 倉」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 |
|---|---|---|---|---|---|---|---|---|
| 片 倉 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13倍 | 0.80倍 |
|
１８７３年繊維で発祥。医薬品、機械も。賃貸・商業施設など不動産が柱。総還元性向６０％目安 |
| ＴＳＩ ＨＤ | 108,900円 | -2.3% | +189.0% | 3.67% | 17.91倍 | 0.70倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 東洋紡 | 89,100円 | +5.0% | +65.2% | 4.49% | 30.21倍 | 0.41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 |
| 帝繊維 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95倍 |
|
消防ホース最大手。１８８７年創業。亜麻から機能繊維、総合防災事業へ。特殊車両も。旧安田系 |
| 富士紡ＨＤ | 499,500円 | +22.7% | +101.5% | 2.60% | 13.18倍 | 1.24倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
