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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 906 | 909 | 900 | 904 | -1 | -0.1% | 7,300 |
| 2010/06/23 | 908 | 912 | 896 | 905 | -18 | -2% | 10,400 |
| 2010/06/22 | 905 | 928 | 902 | 923 | +5 | +0.5% | 17,400 |
| 2010/06/21 | 914 | 929 | 896 | 918 | +18 | +2% | 18,800 |
| 2010/06/18 | 895 | 921 | 870 | 900 | -5 | -0.6% | 19,500 |
| 2010/06/17 | 917 | 917 | 899 | 905 | -24 | -2.6% | 20,700 |
| 2010/06/16 | 932 | 944 | 914 | 929 | -1 | -0.1% | 48,300 |
| 2010/06/15 | 937 | 937 | 921 | 930 | -7 | -0.7% | 17,900 |
| 2010/06/14 | 927 | 939 | 920 | 937 | +27 | +3% | 12,600 |
| 2010/06/11 | 897 | 916 | 890 | 910 | +27 | +3.1% | 52,200 |
| 2010/06/10 | 875 | 887 | 875 | 883 | +5 | +0.6% | 11,600 |
| 2010/06/09 | 875 | 880 | 868 | 878 | +3 | +0.3% | 49,600 |
| 2010/06/08 | 881 | 884 | 862 | 875 | +9 | +1% | 34,200 |
| 2010/06/07 | 853 | 878 | 852 | 866 | -14 | -1.6% | 25,200 |
| 2010/06/04 | 876 | 882 | 870 | 880 | +4 | +0.5% | 8,600 |
| 2010/06/03 | 850 | 884 | 842 | 876 | +33 | +3.9% | 18,900 |
| 2010/06/02 | 850 | 850 | 841 | 843 | -11 | -1.3% | 12,600 |
| 2010/06/01 | 851 | 863 | 839 | 854 | +3 | +0.4% | 14,600 |
| 2010/05/31 | 816 | 851 | 816 | 851 | +43 | +5.3% | 22,000 |
| 2010/05/28 | 808 | 811 | 794 | 808 | +15 | +1.9% | 36,400 |
| 2010/05/27 | 803 | 804 | 789 | 793 | -10 | -1.2% | 29,400 |
| 2010/05/26 | 829 | 844 | 800 | 803 | -25 | -3% | 29,100 |
| 2010/05/25 | 828 | 844 | 823 | 828 | -4 | -0.5% | 74,200 |
| 2010/05/24 | 838 | 838 | 828 | 832 | -11 | -1.3% | 13,100 |
| 2010/05/21 | 855 | 856 | 835 | 843 | -29 | -3.3% | 30,400 |
| 2010/05/20 | 870 | 885 | 857 | 872 | +10 | +1.2% | 16,800 |
| 2010/05/19 | 878 | 878 | 839 | 862 | -17 | -1.9% | 21,600 |
| 2010/05/18 | 877 | 892 | 871 | 879 | -9 | -1% | 14,800 |
| 2010/05/17 | 891 | 899 | 877 | 888 | -3 | -0.3% | 31,500 |
| 2010/05/14 | 886 | 899 | 886 | 891 | -8 | -0.9% | 21,500 |
| 2010/05/13 | 894 | 905 | 890 | 899 | +9 | +1% | 86,600 |
| 2010/05/12 | 897 | 897 | 886 | 890 | ±0 | ±0% | 32,200 |
| 2010/05/11 | 900 | 900 | 890 | 890 | -5 | -0.6% | 49,900 |
| 2010/05/10 | 874 | 897 | 871 | 895 | +22 | +2.5% | 34,000 |
| 2010/05/07 | 857 | 878 | 845 | 873 | +1 | +0.1% | 58,800 |
| 2010/05/06 | 902 | 902 | 870 | 872 | -45 | -4.9% | 115,800 |
| 2010/04/30 | 908 | 921 | 906 | 917 | +18 | +2% | 90,900 |
| 2010/04/28 | 910 | 915 | 895 | 899 | -38 | -4.1% | 83,500 |
| 2010/04/27 | 942 | 944 | 927 | 937 | -5 | -0.5% | 148,200 |
| 2010/04/26 | 930 | 945 | 929 | 942 | +13 | +1.4% | 56,800 |
| 2010/04/23 | 921 | 931 | 917 | 929 | ±0 | ±0% | 21,300 |
| 2010/04/22 | 940 | 940 | 914 | 929 | -11 | -1.2% | 61,900 |
| 2010/04/21 | 911 | 945 | 911 | 940 | +44 | +4.9% | 84,300 |
| 2010/04/20 | 900 | 907 | 896 | 896 | -9 | -1% | 28,500 |
| 2010/04/19 | 900 | 927 | 900 | 905 | -21 | -2.3% | 39,700 |
| 2010/04/16 | 926 | 936 | 923 | 926 | +5 | +0.5% | 52,700 |
| 2010/04/15 | 900 | 936 | 891 | 921 | +16 | +1.8% | 116,900 |
| 2010/04/14 | 904 | 915 | 899 | 905 | +1 | +0.1% | 41,500 |
| 2010/04/13 | 910 | 911 | 890 | 904 | +4 | +0.4% | 72,300 |
| 2010/04/12 | 910 | 924 | 881 | 900 | -10 | -1.1% | 53,000 |
3401～
3450
件表示中 / 3457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 | 185,000円 | +1.8% | -9.2% | 1.08% | 20.36倍 | 0.82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３０％目安 |
| ワールド | 206,000円 | +13.7% | - | 3.64% | 8.25倍 | 0.85倍 |
|
総合アパレル大手。ＳＣから百貨店まで展開。「アンタイトル」他ブランド多数。１８年再上場 |
| ＴＳＩ ＨＤ | 85,800円 | +3.0% | -33.5% | 2.21% | 16.03倍 | 0.66倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。「ナノ・ユニバース」など主力。構造改革進む |
| 帝繊維 | 222,500円 | +21.3% | +26.1% | 2.25% | 18.17倍 | 0.90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 | 429,000円 | +16.3% | +61.8% | 2.80% | 13.90倍 | 1.11倍 |
|
関東の綿紡績先駆。繊維は「ＢＶＤ」製品が柱。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
