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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,343 | 1,348 | 1,328 | 1,343 | +7 | +0.5% | 16,400 |
| 2018/08/29 | 1,338 | 1,349 | 1,322 | 1,336 | +9 | +0.7% | 24,100 |
| 2018/08/28 | 1,339 | 1,349 | 1,327 | 1,327 | -9 | -0.7% | 21,600 |
| 2018/08/27 | 1,323 | 1,339 | 1,314 | 1,336 | +29 | +2.2% | 17,800 |
| 2018/08/24 | 1,309 | 1,315 | 1,305 | 1,307 | +8 | +0.6% | 10,900 |
| 2018/08/23 | 1,287 | 1,305 | 1,286 | 1,299 | +19 | +1.5% | 19,100 |
| 2018/08/22 | 1,274 | 1,289 | 1,274 | 1,280 | +6 | +0.5% | 20,100 |
| 2018/08/21 | 1,260 | 1,279 | 1,257 | 1,274 | +10 | +0.8% | 13,000 |
| 2018/08/20 | 1,269 | 1,278 | 1,261 | 1,264 | -17 | -1.3% | 13,000 |
| 2018/08/17 | 1,280 | 1,291 | 1,278 | 1,281 | +1 | +0.1% | 8,400 |
| 2018/08/16 | 1,286 | 1,286 | 1,268 | 1,280 | -23 | -1.8% | 13,800 |
| 2018/08/15 | 1,308 | 1,327 | 1,301 | 1,303 | -5 | -0.4% | 27,300 |
| 2018/08/14 | 1,270 | 1,314 | 1,270 | 1,308 | +42 | +3.3% | 13,300 |
| 2018/08/13 | 1,281 | 1,281 | 1,257 | 1,266 | -25 | -1.9% | 28,600 |
| 2018/08/10 | 1,288 | 1,297 | 1,273 | 1,291 | -8 | -0.6% | 29,000 |
| 2018/08/09 | 1,315 | 1,315 | 1,290 | 1,299 | -17 | -1.3% | 15,600 |
| 2018/08/08 | 1,264 | 1,323 | 1,264 | 1,316 | +63 | +5% | 54,500 |
| 2018/08/07 | 1,248 | 1,259 | 1,241 | 1,253 | +5 | +0.4% | 23,300 |
| 2018/08/06 | 1,258 | 1,269 | 1,244 | 1,248 | -13 | -1% | 28,600 |
| 2018/08/03 | 1,275 | 1,278 | 1,259 | 1,261 | -18 | -1.4% | 20,600 |
| 2018/08/02 | 1,295 | 1,307 | 1,277 | 1,279 | -20 | -1.5% | 24,600 |
| 2018/08/01 | 1,294 | 1,307 | 1,283 | 1,299 | +5 | +0.4% | 20,900 |
| 2018/07/31 | 1,299 | 1,312 | 1,280 | 1,294 | -9 | -0.7% | 32,300 |
| 2018/07/30 | 1,317 | 1,317 | 1,299 | 1,303 | -14 | -1.1% | 15,800 |
| 2018/07/27 | 1,315 | 1,321 | 1,309 | 1,317 | +8 | +0.6% | 32,400 |
| 2018/07/26 | 1,306 | 1,312 | 1,295 | 1,309 | +17 | +1.3% | 18,500 |
| 2018/07/25 | 1,300 | 1,303 | 1,285 | 1,292 | -2 | -0.2% | 9,300 |
| 2018/07/24 | 1,299 | 1,300 | 1,286 | 1,294 | +8 | +0.6% | 14,800 |
| 2018/07/23 | 1,278 | 1,300 | 1,278 | 1,286 | +6 | +0.5% | 23,000 |
| 2018/07/20 | 1,306 | 1,306 | 1,277 | 1,280 | -21 | -1.6% | 14,800 |
| 2018/07/19 | 1,308 | 1,309 | 1,294 | 1,301 | -10 | -0.8% | 20,600 |
| 2018/07/18 | 1,309 | 1,311 | 1,298 | 1,311 | +19 | +1.5% | 20,200 |
| 2018/07/17 | 1,279 | 1,306 | 1,279 | 1,292 | +14 | +1.1% | 36,500 |
| 2018/07/13 | 1,268 | 1,280 | 1,261 | 1,278 | +20 | +1.6% | 19,200 |
| 2018/07/12 | 1,264 | 1,276 | 1,258 | 1,258 | -8 | -0.6% | 17,100 |
| 2018/07/11 | 1,265 | 1,269 | 1,254 | 1,266 | -13 | -1% | 32,300 |
| 2018/07/10 | 1,283 | 1,300 | 1,279 | 1,279 | +1 | +0.1% | 32,500 |
| 2018/07/09 | 1,254 | 1,279 | 1,254 | 1,278 | +23 | +1.8% | 25,000 |
| 2018/07/06 | 1,236 | 1,257 | 1,236 | 1,255 | +19 | +1.5% | 21,700 |
| 2018/07/05 | 1,251 | 1,251 | 1,232 | 1,236 | -8 | -0.6% | 26,300 |
| 2018/07/04 | 1,257 | 1,257 | 1,244 | 1,244 | -14 | -1.1% | 21,100 |
| 2018/07/03 | 1,277 | 1,280 | 1,247 | 1,258 | -18 | -1.4% | 36,900 |
| 2018/07/02 | 1,292 | 1,300 | 1,274 | 1,276 | -25 | -1.9% | 49,700 |
| 2018/06/29 | 1,294 | 1,306 | 1,290 | 1,301 | +7 | +0.5% | 22,800 |
| 2018/06/28 | 1,305 | 1,313 | 1,285 | 1,294 | -17 | -1.3% | 48,400 |
| 2018/06/27 | 1,312 | 1,317 | 1,300 | 1,311 | +8 | +0.6% | 36,500 |
| 2018/06/26 | 1,295 | 1,313 | 1,285 | 1,303 | +8 | +0.6% | 49,900 |
| 2018/06/25 | 1,318 | 1,320 | 1,291 | 1,295 | -23 | -1.7% | 24,100 |
| 2018/06/22 | 1,292 | 1,319 | 1,287 | 1,318 | +23 | +1.8% | 39,000 |
| 2018/06/21 | 1,303 | 1,308 | 1,291 | 1,295 | -6 | -0.5% | 41,300 |
1701～
1750
件表示中 / 3767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 | 277,000円 | +3.2% | +9.4% | 1.81% | 17.89倍 | 1.02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 |
| オンワードＨＤ | 64,900円 | +10.4% | +9.1% | 4.62% | 8.83倍 | 1.05倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ・プレス」など、中高価格帯ブランド軸 |
| ワールド | 295,000円 | +32.9% | +18.0% | 3.59% | 8.98倍 | 1.24倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| 東洋紡 | 106,600円 | +4.3% | +46.4% | 3.75% | 20.91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 |
| 帝繊維 | 303,000円 | +15.9% | +31.8% | 1.82% | 18.56倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
