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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,121 | 1,143 | 1,110 | 1,117 | -2 | -0.2% | 32,800 |
| 2013/08/20 | 1,136 | 1,161 | 1,114 | 1,119 | -34 | -2.9% | 36,100 |
| 2013/08/19 | 1,133 | 1,154 | 1,128 | 1,153 | +23 | +2% | 15,000 |
| 2013/08/16 | 1,142 | 1,147 | 1,130 | 1,130 | -19 | -1.7% | 13,700 |
| 2013/08/15 | 1,161 | 1,161 | 1,134 | 1,149 | -12 | -1% | 25,500 |
| 2013/08/14 | 1,158 | 1,171 | 1,133 | 1,161 | +7 | +0.6% | 31,700 |
| 2013/08/13 | 1,137 | 1,182 | 1,105 | 1,154 | +23 | +2% | 24,700 |
| 2013/08/12 | 1,150 | 1,167 | 1,129 | 1,131 | -42 | -3.6% | 24,900 |
| 2013/08/09 | 1,202 | 1,221 | 1,167 | 1,173 | -13 | -1.1% | 38,300 |
| 2013/08/08 | 1,181 | 1,221 | 1,180 | 1,186 | -17 | -1.4% | 32,500 |
| 2013/08/07 | 1,223 | 1,236 | 1,201 | 1,203 | -53 | -4.2% | 26,100 |
| 2013/08/06 | 1,245 | 1,256 | 1,219 | 1,256 | +4 | +0.3% | 29,100 |
| 2013/08/05 | 1,240 | 1,269 | 1,231 | 1,252 | -17 | -1.3% | 50,400 |
| 2013/08/02 | 1,211 | 1,269 | 1,191 | 1,269 | +82 | +6.9% | 40,700 |
| 2013/08/01 | 1,157 | 1,193 | 1,132 | 1,187 | +30 | +2.6% | 54,900 |
| 2013/07/31 | 1,181 | 1,186 | 1,157 | 1,157 | -54 | -4.5% | 92,100 |
| 2013/07/30 | 1,157 | 1,214 | 1,156 | 1,211 | +45 | +3.9% | 94,500 |
| 2013/07/29 | 1,230 | 1,230 | 1,159 | 1,166 | -68 | -5.5% | 45,900 |
| 2013/07/26 | 1,248 | 1,279 | 1,231 | 1,234 | -52 | -4% | 46,500 |
| 2013/07/25 | 1,307 | 1,307 | 1,275 | 1,286 | -21 | -1.6% | 24,400 |
| 2013/07/24 | 1,289 | 1,317 | 1,289 | 1,307 | +16 | +1.2% | 32,000 |
| 2013/07/23 | 1,280 | 1,306 | 1,276 | 1,291 | -3 | -0.2% | 20,300 |
| 2013/07/22 | 1,301 | 1,301 | 1,275 | 1,294 | +23 | +1.8% | 23,600 |
| 2013/07/19 | 1,316 | 1,340 | 1,245 | 1,271 | -57 | -4.3% | 67,500 |
| 2013/07/18 | 1,323 | 1,347 | 1,300 | 1,328 | -1 | -0.1% | 53,700 |
| 2013/07/17 | 1,311 | 1,337 | 1,281 | 1,329 | +18 | +1.4% | 73,800 |
| 2013/07/16 | 1,308 | 1,328 | 1,290 | 1,311 | +4 | +0.3% | 53,800 |
| 2013/07/12 | 1,293 | 1,308 | 1,270 | 1,307 | +12 | +0.9% | 64,600 |
| 2013/07/11 | 1,277 | 1,307 | 1,263 | 1,295 | -5 | -0.4% | 62,800 |
| 2013/07/10 | 1,338 | 1,350 | 1,294 | 1,300 | -38 | -2.8% | 63,400 |
| 2013/07/09 | 1,356 | 1,366 | 1,308 | 1,338 | -4 | -0.3% | 54,700 |
| 2013/07/08 | 1,377 | 1,395 | 1,341 | 1,342 | -28 | -2% | 126,100 |
| 2013/07/05 | 1,343 | 1,380 | 1,338 | 1,370 | +39 | +2.9% | 96,900 |
| 2013/07/04 | 1,282 | 1,338 | 1,267 | 1,331 | +30 | +2.3% | 74,500 |
| 2013/07/03 | 1,293 | 1,313 | 1,244 | 1,301 | +4 | +0.3% | 65,000 |
| 2013/07/02 | 1,280 | 1,300 | 1,235 | 1,297 | +37 | +2.9% | 102,400 |
| 2013/07/01 | 1,262 | 1,265 | 1,220 | 1,260 | +28 | +2.3% | 96,000 |
| 2013/06/28 | 1,195 | 1,234 | 1,182 | 1,232 | +79 | +6.9% | 56,800 |
| 2013/06/27 | 1,056 | 1,177 | 1,053 | 1,153 | +104 | +9.9% | 101,600 |
| 2013/06/26 | 1,121 | 1,137 | 1,048 | 1,049 | -76 | -6.8% | 59,000 |
| 2013/06/25 | 1,141 | 1,150 | 1,100 | 1,125 | -28 | -2.4% | 63,000 |
| 2013/06/24 | 1,139 | 1,177 | 1,131 | 1,153 | +24 | +2.1% | 50,000 |
| 2013/06/21 | 1,129 | 1,158 | 1,093 | 1,129 | -49 | -4.2% | 81,700 |
| 2013/06/20 | 1,162 | 1,185 | 1,138 | 1,178 | ±0 | ±0% | 49,100 |
| 2013/06/19 | 1,194 | 1,208 | 1,160 | 1,178 | +14 | +1.2% | 57,800 |
| 2013/06/18 | 1,185 | 1,196 | 1,161 | 1,164 | -19 | -1.6% | 54,400 |
| 2013/06/17 | 1,161 | 1,195 | 1,161 | 1,183 | +22 | +1.9% | 54,800 |
| 2013/06/14 | 1,155 | 1,185 | 1,149 | 1,161 | +28 | +2.5% | 162,800 |
| 2013/06/13 | 1,185 | 1,195 | 1,133 | 1,133 | -94 | -7.7% | 86,400 |
| 2013/06/12 | 1,232 | 1,238 | 1,175 | 1,227 | -16 | -1.3% | 68,000 |
2901～
2950
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
