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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 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 |
| 2013/06/11 | 1,262 | 1,262 | 1,232 | 1,243 | -36 | -2.8% | 59,400 |
| 2013/06/10 | 1,283 | 1,283 | 1,258 | 1,279 | +94 | +7.9% | 48,500 |
| 2013/06/07 | 1,167 | 1,225 | 1,131 | 1,185 | -72 | -5.7% | 127,300 |
| 2013/06/06 | 1,270 | 1,293 | 1,255 | 1,257 | -23 | -1.8% | 118,500 |
| 2013/06/05 | 1,361 | 1,375 | 1,270 | 1,280 | -76 | -5.6% | 73,900 |
| 2013/06/04 | 1,325 | 1,360 | 1,312 | 1,356 | +46 | +3.5% | 161,600 |
| 2013/06/03 | 1,383 | 1,397 | 1,300 | 1,310 | -102 | -7.2% | 113,800 |
| 2013/05/31 | 1,383 | 1,457 | 1,379 | 1,412 | +33 | +2.4% | 108,500 |
| 2013/05/30 | 1,450 | 1,450 | 1,358 | 1,379 | -90 | -6.1% | 121,900 |
| 2013/05/29 | 1,447 | 1,488 | 1,383 | 1,469 | +63 | +4.5% | 62,700 |
| 2013/05/28 | 1,400 | 1,450 | 1,383 | 1,406 | -24 | -1.7% | 84,600 |
| 2013/05/27 | 1,455 | 1,465 | 1,387 | 1,430 | -61 | -4.1% | 109,100 |
| 2013/05/24 | 1,478 | 1,550 | 1,446 | 1,491 | +1 | +0.1% | 114,200 |
| 2013/05/23 | 1,595 | 1,599 | 1,478 | 1,490 | -122 | -7.6% | 200,300 |
| 2013/05/22 | 1,598 | 1,649 | 1,594 | 1,612 | +18 | +1.1% | 65,300 |
| 2013/05/21 | 1,624 | 1,624 | 1,588 | 1,594 | -70 | -4.2% | 91,900 |
| 2013/05/20 | 1,723 | 1,750 | 1,662 | 1,664 | -10 | -0.6% | 67,900 |
| 2013/05/17 | 1,556 | 1,706 | 1,550 | 1,674 | +117 | +7.5% | 111,900 |
| 2013/05/16 | 1,540 | 1,612 | 1,489 | 1,557 | -14 | -0.9% | 166,500 |
| 2013/05/15 | 1,670 | 1,685 | 1,562 | 1,571 | -120 | -7.1% | 261,800 |
| 2013/05/14 | 1,711 | 1,734 | 1,689 | 1,691 | -45 | -2.6% | 114,500 |
| 2013/05/13 | 1,768 | 1,769 | 1,680 | 1,736 | -32 | -1.8% | 87,300 |
| 2013/05/10 | 1,750 | 1,802 | 1,750 | 1,768 | +14 | +0.8% | 96,000 |
| 2013/05/09 | 1,797 | 1,880 | 1,750 | 1,754 | -15 | -0.8% | 166,600 |
| 2013/05/08 | 1,797 | 1,797 | 1,760 | 1,769 | -26 | -1.4% | 120,100 |
| 2013/05/07 | 1,740 | 1,829 | 1,739 | 1,795 | +101 | +6% | 181,800 |
| 2013/05/02 | 1,710 | 1,710 | 1,673 | 1,694 | -29 | -1.7% | 105,500 |
| 2013/05/01 | 1,700 | 1,742 | 1,699 | 1,723 | +36 | +2.1% | 240,200 |
| 2013/04/30 | 1,644 | 1,716 | 1,605 | 1,687 | +41 | +2.5% | 207,500 |
| 2013/04/26 | 1,726 | 1,745 | 1,629 | 1,646 | -75 | -4.4% | 151,300 |
| 2013/04/25 | 1,727 | 1,750 | 1,670 | 1,721 | -5 | -0.3% | 204,400 |
| 2013/04/24 | 1,728 | 1,730 | 1,679 | 1,726 | +13 | +0.8% | 280,200 |
| 2013/04/23 | 1,601 | 1,730 | 1,601 | 1,713 | +77 | +4.7% | 315,800 |
| 2013/04/22 | 1,530 | 1,660 | 1,520 | 1,636 | +165 | +11.2% | 425,800 |
| 2013/04/19 | 1,445 | 1,480 | 1,423 | 1,471 | +56 | +4% | 174,900 |
| 2013/04/18 | 1,394 | 1,458 | 1,381 | 1,415 | +22 | +1.6% | 172,600 |
| 2013/04/17 | 1,355 | 1,414 | 1,355 | 1,393 | +52 | +3.9% | 146,100 |
| 2013/04/16 | 1,350 | 1,369 | 1,294 | 1,341 | -58 | -4.1% | 186,200 |
| 2013/04/15 | 1,399 | 1,409 | 1,383 | 1,399 | -10 | -0.7% | 119,500 |
| 2013/04/12 | 1,367 | 1,427 | 1,353 | 1,409 | +43 | +3.1% | 132,000 |
| 2013/04/11 | 1,390 | 1,438 | 1,330 | 1,366 | -13 | -0.9% | 126,600 |
| 2013/04/10 | 1,390 | 1,430 | 1,350 | 1,379 | -6 | -0.4% | 162,800 |
2901～
2950
件表示中 / 3693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 | 216,600円 | +3.0% | +0.3% | 2.31% | 17.47倍 | 0.81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 |
| ＴＳＩ ＨＤ | 109,400円 | -2.3% | +189.0% | 3.66% | 17.99倍 | 0.70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 | 88,600円 | +5.0% | +65.2% | 4.51% | 30.04倍 | 0.40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 | 246,900円 | +15.9% | +31.8% | 2.23% | 15.11倍 | 0.96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 |
| 富士紡ＨＤ | 496,000円 | +22.7% | +101.5% | 2.62% | 13.08倍 | 1.23倍 |
|
関東の綿紡績先駆。生活衣料は「ＢＶＤ」が軸。精密加工研磨材が利益柱で、化学工業品も成長 |
市場注目の銘柄
チャート関連のコラム
