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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 1,344 | 1,355 | 1,318 | 1,325 | -7 | -0.5% | 30,600 |
| 2014/08/01 | 1,333 | 1,347 | 1,322 | 1,332 | -1 | -0.1% | 36,300 |
| 2014/07/31 | 1,354 | 1,361 | 1,326 | 1,333 | -11 | -0.8% | 62,700 |
| 2014/07/30 | 1,400 | 1,400 | 1,334 | 1,344 | -56 | -4% | 121,600 |
| 2014/07/29 | 1,374 | 1,400 | 1,370 | 1,400 | +32 | +2.3% | 79,500 |
| 2014/07/28 | 1,356 | 1,370 | 1,339 | 1,368 | +23 | +1.7% | 43,700 |
| 2014/07/25 | 1,340 | 1,347 | 1,335 | 1,345 | +6 | +0.4% | 29,800 |
| 2014/07/24 | 1,320 | 1,340 | 1,319 | 1,339 | +4 | +0.3% | 41,300 |
| 2014/07/23 | 1,340 | 1,340 | 1,330 | 1,335 | -5 | -0.4% | 7,500 |
| 2014/07/22 | 1,338 | 1,340 | 1,327 | 1,340 | +8 | +0.6% | 21,900 |
| 2014/07/18 | 1,338 | 1,338 | 1,311 | 1,332 | -2 | -0.1% | 29,200 |
| 2014/07/17 | 1,331 | 1,338 | 1,326 | 1,334 | +13 | +1% | 38,800 |
| 2014/07/16 | 1,323 | 1,331 | 1,320 | 1,321 | +2 | +0.2% | 26,500 |
| 2014/07/15 | 1,320 | 1,323 | 1,300 | 1,319 | -1 | -0.1% | 43,300 |
| 2014/07/14 | 1,301 | 1,322 | 1,296 | 1,320 | +25 | +1.9% | 28,900 |
| 2014/07/11 | 1,319 | 1,323 | 1,291 | 1,295 | -32 | -2.4% | 26,200 |
| 2014/07/10 | 1,332 | 1,339 | 1,326 | 1,327 | -5 | -0.4% | 31,800 |
| 2014/07/09 | 1,335 | 1,342 | 1,328 | 1,332 | -6 | -0.4% | 41,300 |
| 2014/07/08 | 1,328 | 1,340 | 1,307 | 1,338 | +11 | +0.8% | 78,800 |
| 2014/07/07 | 1,330 | 1,333 | 1,310 | 1,327 | -3 | -0.2% | 15,700 |
| 2014/07/04 | 1,330 | 1,337 | 1,320 | 1,330 | ±0 | ±0% | 28,700 |
| 2014/07/03 | 1,332 | 1,332 | 1,310 | 1,330 | +3 | +0.2% | 18,300 |
| 2014/07/02 | 1,319 | 1,334 | 1,319 | 1,327 | -5 | -0.4% | 48,900 |
| 2014/07/01 | 1,304 | 1,343 | 1,291 | 1,332 | +28 | +2.1% | 74,000 |
| 2014/06/30 | 1,288 | 1,309 | 1,286 | 1,304 | +10 | +0.8% | 30,900 |
| 2014/06/27 | 1,309 | 1,309 | 1,284 | 1,294 | -6 | -0.5% | 20,900 |
| 2014/06/26 | 1,284 | 1,314 | 1,274 | 1,300 | +6 | +0.5% | 37,500 |
| 2014/06/25 | 1,308 | 1,310 | 1,291 | 1,294 | -17 | -1.3% | 28,000 |
| 2014/06/24 | 1,298 | 1,315 | 1,298 | 1,311 | -2 | -0.2% | 24,800 |
| 2014/06/23 | 1,340 | 1,347 | 1,294 | 1,313 | -21 | -1.6% | 72,500 |
| 2014/06/20 | 1,323 | 1,334 | 1,312 | 1,334 | +13 | +1% | 45,800 |
| 2014/06/19 | 1,330 | 1,333 | 1,316 | 1,321 | -2 | -0.2% | 37,800 |
| 2014/06/18 | 1,333 | 1,333 | 1,310 | 1,323 | -3 | -0.2% | 25,600 |
| 2014/06/17 | 1,330 | 1,333 | 1,301 | 1,326 | -4 | -0.3% | 40,300 |
| 2014/06/16 | 1,340 | 1,340 | 1,327 | 1,330 | +6 | +0.5% | 68,900 |
| 2014/06/13 | 1,300 | 1,331 | 1,296 | 1,324 | +9 | +0.7% | 121,900 |
| 2014/06/12 | 1,323 | 1,323 | 1,300 | 1,315 | ±0 | ±0% | 9,300 |
| 2014/06/11 | 1,288 | 1,320 | 1,287 | 1,315 | +20 | +1.5% | 22,100 |
| 2014/06/10 | 1,312 | 1,330 | 1,291 | 1,295 | -34 | -2.6% | 30,300 |
| 2014/06/09 | 1,309 | 1,330 | 1,303 | 1,329 | +27 | +2.1% | 36,300 |
| 2014/06/06 | 1,290 | 1,308 | 1,280 | 1,302 | +13 | +1% | 43,800 |
| 2014/06/05 | 1,275 | 1,289 | 1,261 | 1,289 | +23 | +1.8% | 24,700 |
| 2014/06/04 | 1,275 | 1,286 | 1,259 | 1,266 | -9 | -0.7% | 10,000 |
| 2014/06/03 | 1,289 | 1,289 | 1,271 | 1,275 | -1 | -0.1% | 26,000 |
| 2014/06/02 | 1,227 | 1,278 | 1,227 | 1,276 | +52 | +4.2% | 33,900 |
| 2014/05/30 | 1,214 | 1,236 | 1,214 | 1,224 | +10 | +0.8% | 34,600 |
| 2014/05/29 | 1,209 | 1,221 | 1,205 | 1,214 | +3 | +0.2% | 17,000 |
| 2014/05/28 | 1,199 | 1,238 | 1,199 | 1,211 | +2 | +0.2% | 25,600 |
| 2014/05/27 | 1,240 | 1,249 | 1,208 | 1,209 | -28 | -2.3% | 28,000 |
| 2014/05/26 | 1,259 | 1,259 | 1,233 | 1,237 | +8 | +0.7% | 19,600 |
2701～
2750
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
