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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,270 | 1,280 | 1,269 | 1,276 | +8 | +0.6% | 33,400 |
| 2017/07/19 | 1,280 | 1,283 | 1,266 | 1,268 | -5 | -0.4% | 32,500 |
| 2017/07/18 | 1,287 | 1,290 | 1,264 | 1,273 | -14 | -1.1% | 68,500 |
| 2017/07/14 | 1,282 | 1,300 | 1,282 | 1,287 | +6 | +0.5% | 29,800 |
| 2017/07/13 | 1,295 | 1,295 | 1,269 | 1,281 | -2 | -0.2% | 48,300 |
| 2017/07/12 | 1,291 | 1,299 | 1,281 | 1,283 | -5 | -0.4% | 45,400 |
| 2017/07/11 | 1,277 | 1,304 | 1,274 | 1,288 | +29 | +2.3% | 57,200 |
| 2017/07/10 | 1,320 | 1,329 | 1,259 | 1,259 | -53 | -4% | 56,100 |
| 2017/07/07 | 1,311 | 1,334 | 1,311 | 1,312 | ±0 | ±0% | 27,000 |
| 2017/07/06 | 1,319 | 1,332 | 1,311 | 1,312 | -8 | -0.6% | 16,600 |
| 2017/07/05 | 1,320 | 1,330 | 1,306 | 1,320 | -2 | -0.2% | 21,400 |
| 2017/07/04 | 1,347 | 1,348 | 1,313 | 1,322 | -11 | -0.8% | 16,000 |
| 2017/07/03 | 1,331 | 1,348 | 1,331 | 1,333 | +4 | +0.3% | 11,700 |
| 2017/06/30 | 1,346 | 1,350 | 1,322 | 1,329 | -17 | -1.3% | 31,700 |
| 2017/06/29 | 1,360 | 1,365 | 1,341 | 1,346 | -6 | -0.4% | 20,400 |
| 2017/06/28 | 1,384 | 1,390 | 1,299 | 1,352 | -32 | -2.3% | 37,200 |
| 2017/06/27 | 1,353 | 1,394 | 1,347 | 1,384 | +37 | +2.7% | 31,000 |
| 2017/06/26 | 1,341 | 1,361 | 1,333 | 1,347 | +1 | +0.1% | 18,100 |
| 2017/06/23 | 1,355 | 1,356 | 1,342 | 1,346 | +1 | +0.1% | 13,900 |
| 2017/06/22 | 1,321 | 1,351 | 1,318 | 1,345 | +26 | +2% | 16,600 |
| 2017/06/21 | 1,333 | 1,340 | 1,319 | 1,319 | -13 | -1% | 17,300 |
| 2017/06/20 | 1,321 | 1,337 | 1,317 | 1,332 | +12 | +0.9% | 22,700 |
| 2017/06/19 | 1,320 | 1,339 | 1,320 | 1,320 | +7 | +0.5% | 18,000 |
| 2017/06/16 | 1,318 | 1,343 | 1,313 | 1,313 | -7 | -0.5% | 33,900 |
| 2017/06/15 | 1,339 | 1,342 | 1,320 | 1,320 | -19 | -1.4% | 24,500 |
| 2017/06/14 | 1,365 | 1,368 | 1,336 | 1,339 | -19 | -1.4% | 35,100 |
| 2017/06/13 | 1,354 | 1,374 | 1,350 | 1,358 | +2 | +0.1% | 14,200 |
| 2017/06/12 | 1,360 | 1,363 | 1,349 | 1,356 | +1 | +0.1% | 12,500 |
| 2017/06/09 | 1,358 | 1,381 | 1,355 | 1,355 | -6 | -0.4% | 25,200 |
| 2017/06/08 | 1,356 | 1,379 | 1,352 | 1,361 | +5 | +0.4% | 20,800 |
| 2017/06/07 | 1,367 | 1,368 | 1,344 | 1,356 | -5 | -0.4% | 25,300 |
| 2017/06/06 | 1,400 | 1,400 | 1,359 | 1,361 | -37 | -2.6% | 18,900 |
| 2017/06/05 | 1,360 | 1,410 | 1,360 | 1,398 | +39 | +2.9% | 45,500 |
| 2017/06/02 | 1,322 | 1,365 | 1,322 | 1,359 | +53 | +4.1% | 27,400 |
| 2017/06/01 | 1,295 | 1,313 | 1,295 | 1,306 | +21 | +1.6% | 18,500 |
| 2017/05/31 | 1,314 | 1,320 | 1,279 | 1,285 | -35 | -2.7% | 32,800 |
| 2017/05/30 | 1,332 | 1,339 | 1,312 | 1,320 | ±0 | ±0% | 15,500 |
| 2017/05/29 | 1,326 | 1,343 | 1,318 | 1,320 | -4 | -0.3% | 16,700 |
| 2017/05/26 | 1,346 | 1,346 | 1,323 | 1,324 | -22 | -1.6% | 12,700 |
| 2017/05/25 | 1,344 | 1,354 | 1,335 | 1,346 | -1 | -0.1% | 9,000 |
| 2017/05/24 | 1,353 | 1,353 | 1,334 | 1,347 | +17 | +1.3% | 10,500 |
| 2017/05/23 | 1,353 | 1,353 | 1,328 | 1,330 | -18 | -1.3% | 16,300 |
| 2017/05/22 | 1,350 | 1,365 | 1,340 | 1,348 | +16 | +1.2% | 14,100 |
| 2017/05/19 | 1,320 | 1,346 | 1,315 | 1,332 | +10 | +0.8% | 18,000 |
| 2017/05/18 | 1,337 | 1,339 | 1,319 | 1,322 | -31 | -2.3% | 9,500 |
| 2017/05/17 | 1,363 | 1,367 | 1,349 | 1,353 | -23 | -1.7% | 15,300 |
| 2017/05/16 | 1,394 | 1,394 | 1,364 | 1,376 | -1 | -0.1% | 25,300 |
| 2017/05/15 | 1,404 | 1,405 | 1,377 | 1,377 | -27 | -1.9% | 17,400 |
| 2017/05/12 | 1,425 | 1,430 | 1,395 | 1,404 | -32 | -2.2% | 30,900 |
| 2017/05/11 | 1,420 | 1,439 | 1,404 | 1,436 | +8 | +0.6% | 20,800 |
1901～
1950
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
