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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,264 | 1,282 | 1,254 | 1,278 | +19 | +1.5% | 70,500 |
| 2015/04/09 | 1,263 | 1,263 | 1,248 | 1,259 | +3 | +0.2% | 19,300 |
| 2015/04/08 | 1,256 | 1,268 | 1,254 | 1,256 | ±0 | ±0% | 25,000 |
| 2015/04/07 | 1,251 | 1,262 | 1,240 | 1,256 | +5 | +0.4% | 17,300 |
| 2015/04/06 | 1,249 | 1,262 | 1,239 | 1,251 | -3 | -0.2% | 18,000 |
| 2015/04/03 | 1,261 | 1,261 | 1,248 | 1,254 | -1 | -0.1% | 14,300 |
| 2015/04/02 | 1,229 | 1,264 | 1,228 | 1,255 | +31 | +2.5% | 50,400 |
| 2015/04/01 | 1,235 | 1,238 | 1,214 | 1,224 | -5 | -0.4% | 44,100 |
| 2015/03/31 | 1,255 | 1,255 | 1,226 | 1,229 | -14 | -1.1% | 42,100 |
| 2015/03/30 | 1,265 | 1,265 | 1,241 | 1,243 | -21 | -1.7% | 34,200 |
| 2015/03/27 | 1,285 | 1,294 | 1,249 | 1,264 | -10 | -0.8% | 69,500 |
| 2015/03/26 | 1,281 | 1,284 | 1,271 | 1,274 | -8 | -0.6% | 30,500 |
| 2015/03/25 | 1,272 | 1,285 | 1,272 | 1,282 | +10 | +0.8% | 52,500 |
| 2015/03/24 | 1,250 | 1,276 | 1,228 | 1,272 | -3 | -0.2% | 66,000 |
| 2015/03/23 | 1,266 | 1,280 | 1,259 | 1,275 | +9 | +0.7% | 27,700 |
| 2015/03/20 | 1,233 | 1,266 | 1,233 | 1,266 | +31 | +2.5% | 45,800 |
| 2015/03/19 | 1,243 | 1,245 | 1,226 | 1,235 | -9 | -0.7% | 20,500 |
| 2015/03/18 | 1,230 | 1,247 | 1,214 | 1,244 | +20 | +1.6% | 30,700 |
| 2015/03/17 | 1,230 | 1,230 | 1,211 | 1,224 | +4 | +0.3% | 21,500 |
| 2015/03/16 | 1,243 | 1,243 | 1,207 | 1,220 | -23 | -1.9% | 35,700 |
| 2015/03/13 | 1,240 | 1,250 | 1,227 | 1,243 | +15 | +1.2% | 94,300 |
| 2015/03/12 | 1,225 | 1,229 | 1,211 | 1,228 | +6 | +0.5% | 37,000 |
| 2015/03/11 | 1,210 | 1,228 | 1,210 | 1,222 | +11 | +0.9% | 35,100 |
| 2015/03/10 | 1,218 | 1,219 | 1,208 | 1,211 | +1 | +0.1% | 45,900 |
| 2015/03/09 | 1,211 | 1,219 | 1,208 | 1,210 | -4 | -0.3% | 27,500 |
| 2015/03/06 | 1,210 | 1,220 | 1,210 | 1,214 | +3 | +0.2% | 31,100 |
| 2015/03/05 | 1,210 | 1,217 | 1,210 | 1,211 | +1 | +0.1% | 39,400 |
| 2015/03/04 | 1,220 | 1,220 | 1,209 | 1,210 | ±0 | ±0% | 47,800 |
| 2015/03/03 | 1,210 | 1,220 | 1,208 | 1,210 | ±0 | ±0% | 48,300 |
| 2015/03/02 | 1,200 | 1,217 | 1,200 | 1,210 | +10 | +0.8% | 42,200 |
| 2015/02/27 | 1,191 | 1,208 | 1,191 | 1,200 | +9 | +0.8% | 54,900 |
| 2015/02/26 | 1,186 | 1,200 | 1,186 | 1,191 | +2 | +0.2% | 35,600 |
| 2015/02/25 | 1,197 | 1,197 | 1,183 | 1,189 | +1 | +0.1% | 34,200 |
| 2015/02/24 | 1,190 | 1,193 | 1,182 | 1,188 | -2 | -0.2% | 50,700 |
| 2015/02/23 | 1,190 | 1,195 | 1,180 | 1,190 | +15 | +1.3% | 69,700 |
| 2015/02/20 | 1,187 | 1,189 | 1,162 | 1,175 | -10 | -0.8% | 49,800 |
| 2015/02/19 | 1,147 | 1,187 | 1,147 | 1,185 | +41 | +3.6% | 42,000 |
| 2015/02/18 | 1,135 | 1,149 | 1,123 | 1,144 | +25 | +2.2% | 45,900 |
| 2015/02/17 | 1,134 | 1,148 | 1,113 | 1,119 | -15 | -1.3% | 72,400 |
| 2015/02/16 | 1,150 | 1,164 | 1,134 | 1,134 | -12 | -1% | 75,800 |
| 2015/02/13 | 1,160 | 1,163 | 1,141 | 1,146 | -12 | -1% | 70,400 |
| 2015/02/12 | 1,183 | 1,208 | 1,158 | 1,158 | +5 | +0.4% | 74,900 |
| 2015/02/10 | 1,153 | 1,168 | 1,150 | 1,153 | -1 | -0.1% | 35,900 |
| 2015/02/09 | 1,190 | 1,190 | 1,152 | 1,154 | -16 | -1.4% | 63,300 |
| 2015/02/06 | 1,193 | 1,201 | 1,170 | 1,170 | -23 | -1.9% | 67,800 |
| 2015/02/05 | 1,196 | 1,206 | 1,185 | 1,193 | -12 | -1% | 27,700 |
| 2015/02/04 | 1,196 | 1,208 | 1,196 | 1,205 | +30 | +2.6% | 31,800 |
| 2015/02/03 | 1,203 | 1,210 | 1,173 | 1,175 | -27 | -2.2% | 59,500 |
| 2015/02/02 | 1,216 | 1,223 | 1,201 | 1,202 | -22 | -1.8% | 71,400 |
| 2015/01/30 | 1,245 | 1,250 | 1,215 | 1,224 | ±0 | ±0% | 89,900 |
2501～
2550
件表示中 / 3735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 | 240,500円 | +3.0% | +0.3% | 2.08% | 19.01倍 | 0.88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 |
| ホギメディ | 398,000円 | +6.8% | +21.5% | 2.39% | 28.41倍 | 1.15倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ワールド | 251,000円 | +32.9% | +18.0% | 4.22% | 7.64倍 | 1.05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 |
| ＴＳＩ ＨＤ | 113,400円 | -2.3% | +189.0% | 3.53% | 18.65倍 | 0.73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 | 93,300円 | +4.3% | +46.4% | 4.29% | 18.28倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
