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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,973 | 2,009 | 1,969 | 1,977 | +12 | +0.6% | 36,900 |
| 2024/05/28 | 1,956 | 1,983 | 1,951 | 1,965 | +9 | +0.5% | 29,800 |
| 2024/05/27 | 1,933 | 1,963 | 1,915 | 1,956 | +28 | +1.5% | 59,900 |
| 2024/05/24 | 1,901 | 1,949 | 1,901 | 1,928 | +11 | +0.6% | 68,200 |
| 2024/05/23 | 1,898 | 1,924 | 1,877 | 1,917 | +36 | +1.9% | 32,800 |
| 2024/05/22 | 1,897 | 1,908 | 1,869 | 1,881 | -27 | -1.4% | 41,200 |
| 2024/05/21 | 1,898 | 1,937 | 1,896 | 1,908 | +20 | +1.1% | 31,700 |
| 2024/05/20 | 1,850 | 1,897 | 1,850 | 1,888 | +38 | +2.1% | 37,400 |
| 2024/05/17 | 1,847 | 1,855 | 1,826 | 1,850 | +15 | +0.8% | 25,100 |
| 2024/05/16 | 1,882 | 1,882 | 1,834 | 1,835 | -47 | -2.5% | 31,600 |
| 2024/05/15 | 1,892 | 1,893 | 1,873 | 1,882 | +9 | +0.5% | 19,600 |
| 2024/05/14 | 1,872 | 1,908 | 1,854 | 1,873 | -73 | -3.8% | 42,300 |
| 2024/05/13 | 1,923 | 1,954 | 1,915 | 1,946 | +24 | +1.2% | 60,700 |
| 2024/05/10 | 1,920 | 1,939 | 1,910 | 1,922 | +9 | +0.5% | 35,100 |
| 2024/05/09 | 1,918 | 1,930 | 1,898 | 1,913 | +35 | +1.9% | 31,200 |
| 2024/05/08 | 1,884 | 1,918 | 1,873 | 1,878 | -15 | -0.8% | 88,900 |
| 2024/05/07 | 1,880 | 1,917 | 1,877 | 1,893 | +18 | +1% | 26,300 |
| 2024/05/02 | 1,864 | 1,880 | 1,853 | 1,875 | +7 | +0.4% | 12,200 |
| 2024/05/01 | 1,850 | 1,873 | 1,849 | 1,868 | -62 | -3.2% | 66,100 |
| 2024/04/30 | 1,869 | 1,932 | 1,869 | 1,930 | +72 | +3.9% | 84,000 |
| 2024/04/26 | 1,836 | 1,865 | 1,815 | 1,858 | +22 | +1.2% | 67,700 |
| 2024/04/25 | 1,877 | 1,877 | 1,813 | 1,836 | -27 | -1.4% | 83,600 |
| 2024/04/24 | 1,850 | 1,875 | 1,840 | 1,863 | +24 | +1.3% | 40,300 |
| 2024/04/23 | 1,832 | 1,845 | 1,828 | 1,839 | +9 | +0.5% | 12,100 |
| 2024/04/22 | 1,823 | 1,839 | 1,816 | 1,830 | +4 | +0.2% | 19,600 |
| 2024/04/19 | 1,822 | 1,855 | 1,812 | 1,826 | -3 | -0.2% | 98,400 |
| 2024/04/18 | 1,860 | 1,860 | 1,829 | 1,829 | -27 | -1.5% | 22,000 |
| 2024/04/17 | 1,890 | 1,919 | 1,837 | 1,856 | -39 | -2.1% | 59,500 |
| 2024/04/16 | 1,937 | 1,941 | 1,879 | 1,895 | -63 | -3.2% | 72,600 |
| 2024/04/15 | 1,958 | 1,971 | 1,945 | 1,958 | -15 | -0.8% | 58,900 |
| 2024/04/12 | 1,957 | 1,997 | 1,951 | 1,973 | +16 | +0.8% | 158,500 |
| 2024/04/11 | 1,903 | 1,983 | 1,889 | 1,957 | +54 | +2.8% | 72,100 |
| 2024/04/10 | 1,882 | 1,914 | 1,867 | 1,903 | +21 | +1.1% | 109,700 |
| 2024/04/09 | 1,862 | 1,890 | 1,855 | 1,882 | +20 | +1.1% | 24,800 |
| 2024/04/08 | 1,870 | 1,877 | 1,848 | 1,862 | -7 | -0.4% | 31,600 |
| 2024/04/05 | 1,845 | 1,880 | 1,842 | 1,869 | +11 | +0.6% | 50,400 |
| 2024/04/04 | 1,832 | 1,868 | 1,827 | 1,858 | +26 | +1.4% | 60,500 |
| 2024/04/03 | 1,824 | 1,842 | 1,821 | 1,832 | -19 | -1% | 35,800 |
| 2024/04/02 | 1,867 | 1,878 | 1,838 | 1,851 | -7 | -0.4% | 71,200 |
| 2024/04/01 | 1,950 | 1,950 | 1,848 | 1,858 | -82 | -4.2% | 98,500 |
| 2024/03/29 | 1,912 | 1,945 | 1,901 | 1,940 | +23 | +1.2% | 82,700 |
| 2024/03/28 | 1,919 | 1,941 | 1,898 | 1,917 | +28 | +1.5% | 105,900 |
| 2024/03/27 | 1,898 | 1,903 | 1,874 | 1,889 | +19 | +1% | 64,000 |
| 2024/03/26 | 1,856 | 1,876 | 1,851 | 1,870 | +6 | +0.3% | 31,100 |
| 2024/03/25 | 1,879 | 1,881 | 1,855 | 1,864 | -21 | -1.1% | 64,100 |
| 2024/03/22 | 1,903 | 1,903 | 1,877 | 1,885 | -18 | -0.9% | 49,700 |
| 2024/03/21 | 1,866 | 1,922 | 1,866 | 1,903 | +61 | +3.3% | 124,900 |
| 2024/03/19 | 1,824 | 1,842 | 1,802 | 1,842 | +23 | +1.3% | 30,300 |
| 2024/03/18 | 1,816 | 1,823 | 1,802 | 1,819 | +16 | +0.9% | 45,800 |
| 2024/03/15 | 1,773 | 1,803 | 1,767 | 1,803 | +16 | +0.9% | 50,000 |
301～
350
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 | 276,500円 | +3.2% | +9.4% | 1.81% | 17.86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 | 64,800円 | +10.4% | +9.1% | 4.63% | 8.81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 | 294,400円 | +32.9% | +18.0% | 3.60% | 8.97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 | 104,600円 | +4.3% | +46.4% | 3.82% | 20.51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 | 306,500円 | +15.9% | +31.8% | 1.79% | 18.77倍 | 1.18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
