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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 798 | 817 | 794 | 814 | +21 | +2.6% | 22,800 |
| 2010/08/17 | 786 | 798 | 783 | 793 | -3 | -0.4% | 12,000 |
| 2010/08/16 | 798 | 804 | 795 | 796 | -2 | -0.3% | 24,500 |
| 2010/08/13 | 778 | 801 | 771 | 798 | +19 | +2.4% | 28,400 |
| 2010/08/12 | 747 | 784 | 735 | 779 | +37 | +5% | 49,200 |
| 2010/08/11 | 755 | 755 | 729 | 742 | -16 | -2.1% | 20,800 |
| 2010/08/10 | 770 | 773 | 754 | 758 | -13 | -1.7% | 10,300 |
| 2010/08/09 | 770 | 776 | 770 | 771 | -6 | -0.8% | 8,600 |
| 2010/08/06 | 762 | 785 | 762 | 777 | +7 | +0.9% | 14,100 |
| 2010/08/05 | 769 | 787 | 759 | 770 | +15 | +2% | 25,000 |
| 2010/08/04 | 770 | 774 | 753 | 755 | -23 | -3% | 18,500 |
| 2010/08/03 | 776 | 787 | 774 | 778 | +5 | +0.6% | 15,700 |
| 2010/08/02 | 788 | 792 | 770 | 773 | -14 | -1.8% | 17,800 |
| 2010/07/30 | 799 | 799 | 785 | 787 | -12 | -1.5% | 54,300 |
| 2010/07/29 | 798 | 803 | 790 | 799 | -1 | -0.1% | 75,600 |
| 2010/07/28 | 790 | 804 | 786 | 800 | +15 | +1.9% | 59,900 |
| 2010/07/27 | 786 | 789 | 785 | 785 | ±0 | ±0% | 10,800 |
| 2010/07/26 | 785 | 798 | 783 | 785 | +2 | +0.3% | 14,100 |
| 2010/07/23 | 786 | 793 | 783 | 783 | +4 | +0.5% | 25,000 |
| 2010/07/22 | 787 | 790 | 779 | 779 | -32 | -3.9% | 67,700 |
| 2010/07/21 | 812 | 818 | 811 | 811 | ±0 | ±0% | 9,200 |
| 2010/07/20 | 808 | 813 | 808 | 811 | +3 | +0.4% | 13,100 |
| 2010/07/16 | 825 | 828 | 806 | 808 | -19 | -2.3% | 23,200 |
| 2010/07/15 | 830 | 836 | 826 | 827 | -3 | -0.4% | 18,900 |
| 2010/07/14 | 825 | 839 | 823 | 830 | +12 | +1.5% | 15,500 |
| 2010/07/13 | 834 | 845 | 805 | 818 | -16 | -1.9% | 63,800 |
| 2010/07/12 | 849 | 849 | 832 | 834 | -18 | -2.1% | 7,800 |
| 2010/07/09 | 870 | 870 | 845 | 852 | -8 | -0.9% | 16,600 |
| 2010/07/08 | 858 | 887 | 854 | 860 | +12 | +1.4% | 28,000 |
| 2010/07/07 | 849 | 854 | 846 | 848 | -7 | -0.8% | 19,200 |
| 2010/07/06 | 844 | 858 | 843 | 855 | +2 | +0.2% | 14,400 |
| 2010/07/05 | 841 | 856 | 841 | 853 | +13 | +1.5% | 15,300 |
| 2010/07/02 | 844 | 859 | 840 | 840 | -3 | -0.4% | 12,300 |
| 2010/07/01 | 872 | 872 | 832 | 843 | -37 | -4.2% | 23,800 |
| 2010/06/30 | 865 | 883 | 847 | 880 | -12 | -1.3% | 36,000 |
| 2010/06/29 | 899 | 907 | 883 | 892 | -14 | -1.5% | 20,600 |
| 2010/06/28 | 899 | 910 | 890 | 906 | +8 | +0.9% | 13,600 |
| 2010/06/25 | 889 | 909 | 889 | 898 | -6 | -0.7% | 12,900 |
| 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 |
3601～
3650
件表示中 / 3695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 | 217,200円 | +3.0% | +0.3% | 2.30% | 17.52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 | 111,100円 | -2.3% | +189.0% | 3.60% | 18.27倍 | 0.71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 | 90,100円 | +5.0% | +65.2% | 4.44% | 30.55倍 | 0.41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 | 259,000円 | +15.9% | +31.8% | 2.12% | 15.85倍 | 1.00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 | 493,500円 | +22.7% | +101.5% | 2.63% | 13.02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
