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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,375 | 1,375 | 1,359 | 1,371 | +15 | +1.1% | 21,800 |
| 2017/09/29 | 1,377 | 1,377 | 1,356 | 1,356 | -15 | -1.1% | 25,000 |
| 2017/09/28 | 1,348 | 1,372 | 1,348 | 1,371 | +30 | +2.2% | 33,100 |
| 2017/09/27 | 1,321 | 1,341 | 1,314 | 1,341 | +21 | +1.6% | 23,300 |
| 2017/09/26 | 1,309 | 1,321 | 1,300 | 1,320 | +17 | +1.3% | 28,600 |
| 2017/09/25 | 1,315 | 1,322 | 1,297 | 1,303 | +8 | +0.6% | 18,900 |
| 2017/09/22 | 1,309 | 1,312 | 1,293 | 1,295 | -15 | -1.1% | 20,900 |
| 2017/09/21 | 1,327 | 1,341 | 1,304 | 1,310 | -25 | -1.9% | 32,500 |
| 2017/09/20 | 1,331 | 1,339 | 1,306 | 1,335 | +2 | +0.2% | 24,900 |
| 2017/09/19 | 1,337 | 1,337 | 1,324 | 1,333 | -3 | -0.2% | 29,700 |
| 2017/09/15 | 1,299 | 1,342 | 1,294 | 1,336 | +38 | +2.9% | 63,600 |
| 2017/09/14 | 1,289 | 1,305 | 1,285 | 1,298 | +13 | +1% | 24,400 |
| 2017/09/13 | 1,267 | 1,287 | 1,267 | 1,285 | +24 | +1.9% | 19,000 |
| 2017/09/12 | 1,265 | 1,265 | 1,253 | 1,261 | +8 | +0.6% | 16,400 |
| 2017/09/11 | 1,249 | 1,261 | 1,248 | 1,253 | +14 | +1.1% | 14,000 |
| 2017/09/08 | 1,237 | 1,250 | 1,235 | 1,239 | -13 | -1% | 34,400 |
| 2017/09/07 | 1,246 | 1,257 | 1,243 | 1,252 | +14 | +1.1% | 21,000 |
| 2017/09/06 | 1,233 | 1,245 | 1,216 | 1,238 | +4 | +0.3% | 28,700 |
| 2017/09/05 | 1,247 | 1,253 | 1,234 | 1,234 | -12 | -1% | 25,800 |
| 2017/09/04 | 1,263 | 1,263 | 1,244 | 1,246 | -23 | -1.8% | 42,100 |
| 2017/09/01 | 1,262 | 1,271 | 1,258 | 1,269 | +10 | +0.8% | 16,700 |
| 2017/08/31 | 1,277 | 1,277 | 1,257 | 1,259 | -16 | -1.3% | 40,000 |
| 2017/08/30 | 1,267 | 1,280 | 1,267 | 1,275 | +13 | +1% | 18,000 |
| 2017/08/29 | 1,260 | 1,269 | 1,258 | 1,262 | -8 | -0.6% | 11,600 |
| 2017/08/28 | 1,265 | 1,272 | 1,255 | 1,270 | +12 | +1% | 24,700 |
| 2017/08/25 | 1,257 | 1,271 | 1,255 | 1,258 | +5 | +0.4% | 15,500 |
| 2017/08/24 | 1,290 | 1,292 | 1,253 | 1,253 | -32 | -2.5% | 26,100 |
| 2017/08/23 | 1,293 | 1,297 | 1,281 | 1,285 | +7 | +0.5% | 19,700 |
| 2017/08/22 | 1,272 | 1,280 | 1,267 | 1,278 | +5 | +0.4% | 9,300 |
| 2017/08/21 | 1,270 | 1,279 | 1,265 | 1,273 | +3 | +0.2% | 11,100 |
| 2017/08/18 | 1,265 | 1,284 | 1,263 | 1,270 | -16 | -1.2% | 16,800 |
| 2017/08/17 | 1,283 | 1,296 | 1,279 | 1,286 | +12 | +0.9% | 22,000 |
| 2017/08/16 | 1,268 | 1,278 | 1,268 | 1,274 | +7 | +0.6% | 16,300 |
| 2017/08/15 | 1,267 | 1,284 | 1,262 | 1,267 | +10 | +0.8% | 16,800 |
| 2017/08/14 | 1,278 | 1,279 | 1,256 | 1,257 | -34 | -2.6% | 42,900 |
| 2017/08/10 | 1,288 | 1,295 | 1,284 | 1,291 | +4 | +0.3% | 19,800 |
| 2017/08/09 | 1,307 | 1,312 | 1,280 | 1,287 | -39 | -2.9% | 21,800 |
| 2017/08/08 | 1,334 | 1,336 | 1,286 | 1,326 | -21 | -1.6% | 50,600 |
| 2017/08/07 | 1,310 | 1,350 | 1,310 | 1,347 | +36 | +2.7% | 32,200 |
| 2017/08/04 | 1,302 | 1,311 | 1,295 | 1,311 | +2 | +0.2% | 7,500 |
| 2017/08/03 | 1,310 | 1,310 | 1,296 | 1,309 | -3 | -0.2% | 15,400 |
| 2017/08/02 | 1,314 | 1,314 | 1,297 | 1,312 | +9 | +0.7% | 13,100 |
| 2017/08/01 | 1,286 | 1,304 | 1,281 | 1,303 | +25 | +2% | 23,300 |
| 2017/07/31 | 1,299 | 1,299 | 1,276 | 1,278 | -40 | -3% | 50,900 |
| 2017/07/28 | 1,273 | 1,318 | 1,270 | 1,318 | +45 | +3.5% | 179,600 |
| 2017/07/27 | 1,262 | 1,295 | 1,260 | 1,273 | +11 | +0.9% | 86,500 |
| 2017/07/26 | 1,270 | 1,270 | 1,260 | 1,262 | -2 | -0.2% | 26,100 |
| 2017/07/25 | 1,272 | 1,273 | 1,260 | 1,264 | -8 | -0.6% | 34,500 |
| 2017/07/24 | 1,264 | 1,273 | 1,261 | 1,272 | +2 | +0.2% | 44,800 |
| 2017/07/21 | 1,274 | 1,279 | 1,266 | 1,270 | -6 | -0.5% | 34,500 |
1851～
1900
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
