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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,293 | 1,315 | 1,291 | 1,292 | +1 | +0.1% | 23,300 |
| 2015/09/14 | 1,339 | 1,339 | 1,291 | 1,291 | -27 | -2% | 10,800 |
| 2015/09/11 | 1,318 | 1,328 | 1,298 | 1,318 | +14 | +1.1% | 51,600 |
| 2015/09/10 | 1,290 | 1,311 | 1,271 | 1,304 | -13 | -1% | 21,300 |
| 2015/09/09 | 1,287 | 1,321 | 1,267 | 1,317 | +60 | +4.8% | 24,300 |
| 2015/09/08 | 1,258 | 1,283 | 1,246 | 1,257 | +1 | +0.1% | 36,100 |
| 2015/09/07 | 1,236 | 1,262 | 1,225 | 1,256 | +14 | +1.1% | 20,800 |
| 2015/09/04 | 1,275 | 1,279 | 1,230 | 1,242 | -24 | -1.9% | 34,100 |
| 2015/09/03 | 1,267 | 1,286 | 1,260 | 1,266 | +8 | +0.6% | 30,000 |
| 2015/09/02 | 1,244 | 1,285 | 1,239 | 1,258 | -16 | -1.3% | 48,900 |
| 2015/09/01 | 1,328 | 1,328 | 1,270 | 1,274 | -58 | -4.4% | 74,100 |
| 2015/08/31 | 1,304 | 1,333 | 1,288 | 1,332 | +28 | +2.1% | 24,100 |
| 2015/08/28 | 1,297 | 1,313 | 1,287 | 1,304 | +37 | +2.9% | 16,300 |
| 2015/08/27 | 1,271 | 1,308 | 1,260 | 1,267 | +22 | +1.8% | 36,100 |
| 2015/08/26 | 1,251 | 1,274 | 1,218 | 1,245 | -7 | -0.6% | 87,300 |
| 2015/08/25 | 1,248 | 1,336 | 1,247 | 1,252 | -59 | -4.5% | 64,100 |
| 2015/08/24 | 1,350 | 1,388 | 1,304 | 1,311 | -86 | -6.2% | 60,900 |
| 2015/08/21 | 1,400 | 1,450 | 1,386 | 1,397 | -40 | -2.8% | 44,300 |
| 2015/08/20 | 1,450 | 1,461 | 1,426 | 1,437 | -24 | -1.6% | 28,400 |
| 2015/08/19 | 1,500 | 1,500 | 1,459 | 1,461 | -37 | -2.5% | 25,300 |
| 2015/08/18 | 1,468 | 1,515 | 1,468 | 1,498 | +30 | +2% | 34,800 |
| 2015/08/17 | 1,440 | 1,468 | 1,440 | 1,468 | +29 | +2% | 18,800 |
| 2015/08/14 | 1,430 | 1,458 | 1,429 | 1,439 | +8 | +0.6% | 9,700 |
| 2015/08/13 | 1,426 | 1,438 | 1,403 | 1,431 | -10 | -0.7% | 23,300 |
| 2015/08/12 | 1,445 | 1,457 | 1,430 | 1,441 | -8 | -0.6% | 22,900 |
| 2015/08/11 | 1,423 | 1,453 | 1,423 | 1,449 | +52 | +3.7% | 43,800 |
| 2015/08/10 | 1,371 | 1,400 | 1,360 | 1,397 | -40 | -2.8% | 32,400 |
| 2015/08/07 | 1,423 | 1,437 | 1,415 | 1,437 | +11 | +0.8% | 28,500 |
| 2015/08/06 | 1,413 | 1,430 | 1,410 | 1,426 | -4 | -0.3% | 31,100 |
| 2015/08/05 | 1,431 | 1,431 | 1,418 | 1,430 | -2 | -0.1% | 29,200 |
| 2015/08/04 | 1,431 | 1,432 | 1,416 | 1,432 | +1 | +0.1% | 11,600 |
| 2015/08/03 | 1,416 | 1,433 | 1,411 | 1,431 | +15 | +1.1% | 21,000 |
| 2015/07/31 | 1,408 | 1,416 | 1,400 | 1,416 | +16 | +1.1% | 9,400 |
| 2015/07/30 | 1,404 | 1,418 | 1,392 | 1,400 | -2 | -0.1% | 17,500 |
| 2015/07/29 | 1,421 | 1,421 | 1,383 | 1,402 | -18 | -1.3% | 18,000 |
| 2015/07/28 | 1,413 | 1,428 | 1,408 | 1,420 | +7 | +0.5% | 46,000 |
| 2015/07/27 | 1,410 | 1,415 | 1,403 | 1,413 | +11 | +0.8% | 19,600 |
| 2015/07/24 | 1,413 | 1,415 | 1,399 | 1,402 | -15 | -1.1% | 14,800 |
| 2015/07/23 | 1,413 | 1,421 | 1,403 | 1,417 | +3 | +0.2% | 15,200 |
| 2015/07/22 | 1,385 | 1,415 | 1,369 | 1,414 | +22 | +1.6% | 27,500 |
| 2015/07/21 | 1,419 | 1,419 | 1,386 | 1,392 | -28 | -2% | 25,300 |
| 2015/07/17 | 1,400 | 1,420 | 1,399 | 1,420 | +30 | +2.2% | 57,200 |
| 2015/07/16 | 1,373 | 1,390 | 1,371 | 1,390 | +20 | +1.5% | 39,500 |
| 2015/07/15 | 1,348 | 1,370 | 1,348 | 1,370 | +23 | +1.7% | 32,400 |
| 2015/07/14 | 1,347 | 1,347 | 1,341 | 1,347 | +13 | +1% | 14,400 |
| 2015/07/13 | 1,329 | 1,340 | 1,323 | 1,334 | +25 | +1.9% | 15,300 |
| 2015/07/10 | 1,300 | 1,326 | 1,300 | 1,309 | +10 | +0.8% | 26,400 |
| 2015/07/09 | 1,280 | 1,309 | 1,277 | 1,299 | -11 | -0.8% | 40,200 |
| 2015/07/08 | 1,328 | 1,339 | 1,304 | 1,310 | -28 | -2.1% | 33,700 |
| 2015/07/07 | 1,326 | 1,346 | 1,326 | 1,338 | +31 | +2.4% | 17,400 |
2351～
2400
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
