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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,329 | 1,333 | 1,317 | 1,322 | +17 | +1.3% | 13,700 |
| 2015/10/23 | 1,328 | 1,340 | 1,293 | 1,305 | -1 | -0.1% | 35,400 |
| 2015/10/22 | 1,306 | 1,325 | 1,302 | 1,306 | +1 | +0.1% | 15,300 |
| 2015/10/21 | 1,247 | 1,305 | 1,247 | 1,305 | +58 | +4.7% | 24,000 |
| 2015/10/20 | 1,240 | 1,248 | 1,240 | 1,247 | +3 | +0.2% | 13,400 |
| 2015/10/19 | 1,253 | 1,254 | 1,237 | 1,244 | -8 | -0.6% | 8,100 |
| 2015/10/16 | 1,272 | 1,274 | 1,248 | 1,252 | -13 | -1% | 39,400 |
| 2015/10/15 | 1,242 | 1,269 | 1,242 | 1,265 | +23 | +1.9% | 18,000 |
| 2015/10/14 | 1,274 | 1,274 | 1,232 | 1,242 | -39 | -3% | 58,100 |
| 2015/10/13 | 1,281 | 1,290 | 1,275 | 1,281 | -7 | -0.5% | 16,200 |
| 2015/10/09 | 1,279 | 1,288 | 1,273 | 1,288 | +11 | +0.9% | 16,200 |
| 2015/10/08 | 1,302 | 1,302 | 1,270 | 1,277 | -25 | -1.9% | 12,400 |
| 2015/10/07 | 1,298 | 1,306 | 1,281 | 1,302 | +12 | +0.9% | 21,300 |
| 2015/10/06 | 1,284 | 1,300 | 1,270 | 1,290 | +27 | +2.1% | 27,000 |
| 2015/10/05 | 1,273 | 1,273 | 1,254 | 1,263 | ±0 | ±0% | 29,300 |
| 2015/10/02 | 1,275 | 1,280 | 1,256 | 1,263 | -25 | -1.9% | 30,600 |
| 2015/10/01 | 1,285 | 1,290 | 1,252 | 1,288 | +13 | +1% | 37,300 |
| 2015/09/30 | 1,286 | 1,294 | 1,256 | 1,275 | +12 | +1% | 24,700 |
| 2015/09/29 | 1,277 | 1,296 | 1,258 | 1,263 | -39 | -3% | 56,600 |
| 2015/09/28 | 1,275 | 1,303 | 1,260 | 1,302 | +29 | +2.3% | 36,300 |
| 2015/09/25 | 1,244 | 1,276 | 1,226 | 1,273 | +23 | +1.8% | 47,500 |
| 2015/09/24 | 1,250 | 1,268 | 1,249 | 1,250 | -30 | -2.3% | 60,000 |
| 2015/09/18 | 1,288 | 1,297 | 1,271 | 1,280 | -25 | -1.9% | 46,200 |
| 2015/09/17 | 1,328 | 1,328 | 1,288 | 1,305 | ±0 | ±0% | 24,900 |
| 2015/09/16 | 1,301 | 1,307 | 1,292 | 1,305 | +13 | +1% | 7,100 |
| 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 |
2401～
2450
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 | 277,400円 | +3.2% | +9.4% | 1.80% | 17.92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 | 64,700円 | +10.4% | +9.1% | 4.64% | 8.80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 | 298,200円 | +32.9% | +18.0% | 3.55% | 9.08倍 | 1.25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 | 306,000円 | +15.9% | +31.8% | 1.80% | 18.74倍 | 1.18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
