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 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 1,278 | 1,278 | 1,264 | 1,268 | -8 | -0.6% | 32,600 |
| 2014/12/29 | 1,290 | 1,290 | 1,261 | 1,276 | -3 | -0.2% | 52,000 |
| 2014/12/26 | 1,274 | 1,283 | 1,256 | 1,279 | +4 | +0.3% | 58,100 |
| 2014/12/25 | 1,267 | 1,275 | 1,264 | 1,275 | +10 | +0.8% | 90,600 |
| 2014/12/24 | 1,248 | 1,267 | 1,248 | 1,265 | +21 | +1.7% | 61,400 |
| 2014/12/22 | 1,238 | 1,244 | 1,236 | 1,244 | +7 | +0.6% | 28,300 |
| 2014/12/19 | 1,244 | 1,244 | 1,220 | 1,237 | +17 | +1.4% | 48,300 |
| 2014/12/18 | 1,213 | 1,235 | 1,213 | 1,220 | +18 | +1.5% | 33,800 |
| 2014/12/17 | 1,205 | 1,210 | 1,201 | 1,202 | -6 | -0.5% | 55,100 |
| 2014/12/16 | 1,212 | 1,214 | 1,205 | 1,208 | -22 | -1.8% | 120,500 |
| 2014/12/15 | 1,233 | 1,246 | 1,230 | 1,230 | -3 | -0.2% | 30,700 |
| 2014/12/12 | 1,236 | 1,241 | 1,231 | 1,233 | +2 | +0.2% | 67,000 |
| 2014/12/11 | 1,238 | 1,241 | 1,230 | 1,231 | -9 | -0.7% | 38,600 |
| 2014/12/10 | 1,240 | 1,252 | 1,238 | 1,240 | +1 | +0.1% | 62,500 |
| 2014/12/09 | 1,239 | 1,251 | 1,229 | 1,239 | ±0 | ±0% | 36,300 |
| 2014/12/08 | 1,241 | 1,246 | 1,237 | 1,239 | +6 | +0.5% | 28,500 |
| 2014/12/05 | 1,229 | 1,233 | 1,221 | 1,233 | +1 | +0.1% | 29,200 |
| 2014/12/04 | 1,229 | 1,240 | 1,229 | 1,232 | +6 | +0.5% | 18,400 |
| 2014/12/03 | 1,227 | 1,242 | 1,221 | 1,226 | -7 | -0.6% | 46,000 |
| 2014/12/02 | 1,241 | 1,242 | 1,228 | 1,233 | -12 | -1% | 40,400 |
| 2014/12/01 | 1,260 | 1,261 | 1,241 | 1,245 | -15 | -1.2% | 70,900 |
| 2014/11/28 | 1,260 | 1,266 | 1,255 | 1,260 | +2 | +0.2% | 28,100 |
| 2014/11/27 | 1,277 | 1,280 | 1,257 | 1,258 | -19 | -1.5% | 64,800 |
| 2014/11/26 | 1,265 | 1,305 | 1,263 | 1,277 | +26 | +2.1% | 97,500 |
| 2014/11/25 | 1,266 | 1,270 | 1,251 | 1,251 | -13 | -1% | 26,000 |
| 2014/11/21 | 1,260 | 1,270 | 1,252 | 1,264 | +9 | +0.7% | 18,100 |
| 2014/11/20 | 1,265 | 1,268 | 1,254 | 1,255 | -8 | -0.6% | 15,700 |
| 2014/11/19 | 1,290 | 1,290 | 1,261 | 1,263 | -16 | -1.3% | 26,300 |
| 2014/11/18 | 1,251 | 1,279 | 1,251 | 1,279 | +22 | +1.8% | 24,500 |
| 2014/11/17 | 1,292 | 1,297 | 1,254 | 1,257 | -35 | -2.7% | 39,100 |
| 2014/11/14 | 1,316 | 1,316 | 1,285 | 1,292 | +5 | +0.4% | 40,500 |
| 2014/11/13 | 1,279 | 1,287 | 1,273 | 1,287 | +8 | +0.6% | 19,900 |
| 2014/11/12 | 1,289 | 1,298 | 1,272 | 1,279 | +3 | +0.2% | 32,800 |
| 2014/11/11 | 1,266 | 1,279 | 1,257 | 1,276 | +6 | +0.5% | 28,600 |
| 2014/11/10 | 1,295 | 1,305 | 1,255 | 1,270 | -82 | -6.1% | 75,900 |
| 2014/11/07 | 1,339 | 1,359 | 1,321 | 1,352 | +27 | +2% | 18,500 |
| 2014/11/06 | 1,370 | 1,377 | 1,322 | 1,325 | -25 | -1.9% | 37,400 |
| 2014/11/05 | 1,395 | 1,411 | 1,341 | 1,350 | -45 | -3.2% | 94,000 |
| 2014/11/04 | 1,429 | 1,450 | 1,374 | 1,395 | +56 | +4.2% | 93,800 |
| 2014/10/31 | 1,250 | 1,341 | 1,250 | 1,339 | +91 | +7.3% | 75,600 |
| 2014/10/30 | 1,213 | 1,248 | 1,213 | 1,248 | +19 | +1.5% | 49,700 |
| 2014/10/29 | 1,203 | 1,235 | 1,203 | 1,229 | +24 | +2% | 40,900 |
| 2014/10/28 | 1,215 | 1,220 | 1,203 | 1,205 | -18 | -1.5% | 17,400 |
| 2014/10/27 | 1,223 | 1,231 | 1,207 | 1,223 | ±0 | ±0% | 25,900 |
| 2014/10/24 | 1,231 | 1,235 | 1,219 | 1,223 | -1 | -0.1% | 9,900 |
| 2014/10/23 | 1,230 | 1,231 | 1,211 | 1,224 | -9 | -0.7% | 11,500 |
| 2014/10/22 | 1,229 | 1,235 | 1,214 | 1,233 | +27 | +2.2% | 17,500 |
| 2014/10/21 | 1,220 | 1,230 | 1,196 | 1,206 | -11 | -0.9% | 23,800 |
| 2014/10/20 | 1,189 | 1,220 | 1,189 | 1,217 | +59 | +5.1% | 26,700 |
| 2014/10/17 | 1,184 | 1,192 | 1,156 | 1,158 | -24 | -2% | 59,500 |
2601～
2650
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 | 277,000円 | +3.2% | +9.4% | 1.81% | 17.89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 | 64,900円 | +10.4% | +9.1% | 4.62% | 8.83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 | 295,000円 | +32.9% | +18.0% | 3.59% | 8.98倍 | 1.24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 | 303,000円 | +15.9% | +31.8% | 1.82% | 18.56倍 | 1.17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
