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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,872 | 1,910 | 1,851 | 1,859 | -34 | -1.8% | 89,400 |
| 2024/08/07 | 1,850 | 1,961 | 1,850 | 1,893 | +10 | +0.5% | 71,500 |
| 2024/08/06 | 1,860 | 1,935 | 1,853 | 1,883 | +43 | +2.3% | 69,300 |
| 2024/08/05 | 1,867 | 1,874 | 1,755 | 1,840 | -139 | -7% | 87,900 |
| 2024/08/02 | 2,006 | 2,027 | 1,967 | 1,979 | -93 | -4.5% | 91,500 |
| 2024/08/01 | 2,071 | 2,088 | 2,042 | 2,072 | -27 | -1.3% | 58,700 |
| 2024/07/31 | 2,053 | 2,099 | 2,049 | 2,099 | +46 | +2.2% | 36,000 |
| 2024/07/30 | 2,099 | 2,100 | 2,027 | 2,053 | -35 | -1.7% | 67,500 |
| 2024/07/29 | 2,067 | 2,093 | 2,065 | 2,088 | +37 | +1.8% | 20,300 |
| 2024/07/26 | 2,027 | 2,072 | 2,027 | 2,051 | +24 | +1.2% | 25,400 |
| 2024/07/25 | 2,016 | 2,060 | 2,006 | 2,027 | +14 | +0.7% | 51,100 |
| 2024/07/24 | 2,011 | 2,040 | 2,011 | 2,013 | -5 | -0.2% | 14,800 |
| 2024/07/23 | 1,984 | 2,018 | 1,982 | 2,018 | +39 | +2% | 20,400 |
| 2024/07/22 | 2,014 | 2,014 | 1,964 | 1,979 | -43 | -2.1% | 19,400 |
| 2024/07/19 | 2,035 | 2,045 | 2,003 | 2,022 | -21 | -1% | 21,200 |
| 2024/07/18 | 2,059 | 2,081 | 2,033 | 2,043 | -34 | -1.6% | 19,600 |
| 2024/07/17 | 2,099 | 2,118 | 2,066 | 2,077 | -16 | -0.8% | 22,700 |
| 2024/07/16 | 2,040 | 2,104 | 2,040 | 2,093 | +72 | +3.6% | 26,100 |
| 2024/07/12 | 2,038 | 2,068 | 2,014 | 2,021 | -17 | -0.8% | 28,300 |
| 2024/07/11 | 2,059 | 2,117 | 2,015 | 2,038 | +4 | +0.2% | 27,400 |
| 2024/07/10 | 2,066 | 2,066 | 2,008 | 2,034 | -45 | -2.2% | 50,700 |
| 2024/07/09 | 2,084 | 2,099 | 2,047 | 2,079 | -6 | -0.3% | 21,000 |
| 2024/07/08 | 2,148 | 2,157 | 2,079 | 2,085 | -51 | -2.4% | 52,500 |
| 2024/07/05 | 2,150 | 2,157 | 2,134 | 2,136 | -14 | -0.7% | 18,600 |
| 2024/07/04 | 2,170 | 2,170 | 2,135 | 2,150 | ±0 | ±0% | 29,500 |
| 2024/07/03 | 2,152 | 2,214 | 2,135 | 2,150 | -28 | -1.3% | 29,300 |
| 2024/07/02 | 2,154 | 2,188 | 2,142 | 2,178 | +28 | +1.3% | 32,500 |
| 2024/07/01 | 2,171 | 2,185 | 2,142 | 2,150 | -9 | -0.4% | 26,600 |
| 2024/06/28 | 2,190 | 2,200 | 2,147 | 2,159 | -27 | -1.2% | 39,200 |
| 2024/06/27 | 2,187 | 2,200 | 2,167 | 2,186 | -2 | -0.1% | 62,800 |
| 2024/06/26 | 2,228 | 2,233 | 2,185 | 2,188 | -28 | -1.3% | 70,100 |
| 2024/06/25 | 2,154 | 2,226 | 2,154 | 2,216 | +64 | +3% | 84,100 |
| 2024/06/24 | 2,170 | 2,179 | 2,126 | 2,152 | +32 | +1.5% | 36,200 |
| 2024/06/21 | 2,150 | 2,174 | 2,111 | 2,120 | +3 | +0.1% | 38,300 |
| 2024/06/20 | 2,086 | 2,120 | 2,086 | 2,117 | +28 | +1.3% | 24,100 |
| 2024/06/19 | 2,104 | 2,118 | 2,077 | 2,089 | -7 | -0.3% | 37,400 |
| 2024/06/18 | 2,067 | 2,129 | 2,056 | 2,096 | +40 | +1.9% | 71,800 |
| 2024/06/17 | 2,093 | 2,113 | 2,040 | 2,056 | -44 | -2.1% | 91,900 |
| 2024/06/14 | 2,139 | 2,183 | 2,097 | 2,100 | -46 | -2.1% | 113,000 |
| 2024/06/13 | 2,166 | 2,183 | 2,141 | 2,146 | -18 | -0.8% | 56,200 |
| 2024/06/12 | 2,145 | 2,190 | 2,145 | 2,164 | +4 | +0.2% | 54,400 |
| 2024/06/11 | 2,137 | 2,175 | 2,137 | 2,160 | +20 | +0.9% | 25,700 |
| 2024/06/10 | 2,067 | 2,141 | 2,066 | 2,140 | +62 | +3% | 45,600 |
| 2024/06/07 | 2,090 | 2,102 | 2,039 | 2,078 | -16 | -0.8% | 32,000 |
| 2024/06/06 | 2,101 | 2,115 | 2,074 | 2,094 | -6 | -0.3% | 21,100 |
| 2024/06/05 | 2,085 | 2,114 | 2,053 | 2,100 | +7 | +0.3% | 48,700 |
| 2024/06/04 | 2,097 | 2,124 | 2,086 | 2,093 | -8 | -0.4% | 77,300 |
| 2024/06/03 | 2,070 | 2,142 | 2,069 | 2,101 | +31 | +1.5% | 87,400 |
| 2024/05/31 | 2,044 | 2,070 | 1,957 | 2,070 | +22 | +1.1% | 98,700 |
| 2024/05/30 | 1,979 | 2,052 | 1,976 | 2,048 | +71 | +3.6% | 81,400 |
251～
300
件表示中 / 3765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 | 275,500円 | +3.2% | +9.4% | 1.81% | 17.80倍 | 1.01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 | 64,600円 | +10.4% | +9.1% | 4.64% | 8.78倍 | 1.04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 | 293,500円 | +32.9% | +18.0% | 3.61% | 8.94倍 | 1.23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 | 104,700円 | +4.3% | +46.4% | 3.82% | 20.53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 | 308,000円 | +15.9% | +31.8% | 1.79% | 18.86倍 | 1.19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
