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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,772 | 1,772 | 1,742 | 1,752 | +20 | +1.2% | 75,800 |
| 2023/09/08 | 1,737 | 1,742 | 1,726 | 1,732 | -5 | -0.3% | 57,400 |
| 2023/09/07 | 1,728 | 1,742 | 1,727 | 1,737 | +15 | +0.9% | 46,700 |
| 2023/09/06 | 1,718 | 1,726 | 1,703 | 1,722 | +11 | +0.6% | 32,500 |
| 2023/09/05 | 1,693 | 1,714 | 1,684 | 1,711 | +24 | +1.4% | 52,800 |
| 2023/09/04 | 1,651 | 1,692 | 1,645 | 1,687 | +40 | +2.4% | 68,600 |
| 2023/09/01 | 1,640 | 1,653 | 1,628 | 1,647 | +9 | +0.5% | 25,000 |
| 2023/08/31 | 1,627 | 1,649 | 1,627 | 1,638 | +7 | +0.4% | 26,500 |
| 2023/08/30 | 1,645 | 1,648 | 1,627 | 1,631 | -15 | -0.9% | 20,400 |
| 2023/08/29 | 1,635 | 1,647 | 1,635 | 1,646 | +8 | +0.5% | 30,800 |
| 2023/08/28 | 1,624 | 1,647 | 1,624 | 1,638 | +20 | +1.2% | 30,100 |
| 2023/08/25 | 1,631 | 1,631 | 1,615 | 1,618 | -16 | -1% | 16,800 |
| 2023/08/24 | 1,621 | 1,639 | 1,619 | 1,634 | +7 | +0.4% | 14,700 |
| 2023/08/23 | 1,609 | 1,634 | 1,609 | 1,627 | +18 | +1.1% | 14,900 |
| 2023/08/22 | 1,603 | 1,611 | 1,599 | 1,609 | +5 | +0.3% | 17,600 |
| 2023/08/21 | 1,603 | 1,616 | 1,598 | 1,604 | +13 | +0.8% | 26,000 |
| 2023/08/18 | 1,607 | 1,610 | 1,584 | 1,591 | -24 | -1.5% | 70,600 |
| 2023/08/17 | 1,637 | 1,637 | 1,611 | 1,615 | -22 | -1.3% | 76,000 |
| 2023/08/16 | 1,652 | 1,652 | 1,632 | 1,637 | -21 | -1.3% | 21,400 |
| 2023/08/15 | 1,661 | 1,667 | 1,649 | 1,658 | -3 | -0.2% | 18,900 |
| 2023/08/14 | 1,678 | 1,706 | 1,660 | 1,661 | -9 | -0.5% | 48,700 |
| 2023/08/10 | 1,632 | 1,676 | 1,616 | 1,670 | +23 | +1.4% | 51,300 |
| 2023/08/09 | 1,640 | 1,650 | 1,633 | 1,647 | +12 | +0.7% | 27,400 |
| 2023/08/08 | 1,611 | 1,641 | 1,611 | 1,635 | +10 | +0.6% | 33,800 |
| 2023/08/07 | 1,592 | 1,625 | 1,592 | 1,625 | +39 | +2.5% | 25,100 |
| 2023/08/04 | 1,588 | 1,591 | 1,578 | 1,586 | ±0 | ±0% | 20,200 |
| 2023/08/03 | 1,598 | 1,601 | 1,584 | 1,586 | -21 | -1.3% | 53,100 |
| 2023/08/02 | 1,602 | 1,611 | 1,602 | 1,607 | -10 | -0.6% | 37,500 |
| 2023/08/01 | 1,616 | 1,622 | 1,596 | 1,617 | +1 | +0.1% | 39,300 |
| 2023/07/31 | 1,637 | 1,637 | 1,611 | 1,616 | +2 | +0.1% | 23,200 |
| 2023/07/28 | 1,614 | 1,621 | 1,597 | 1,614 | -10 | -0.6% | 53,100 |
| 2023/07/27 | 1,624 | 1,635 | 1,620 | 1,624 | -9 | -0.6% | 37,300 |
| 2023/07/26 | 1,634 | 1,636 | 1,615 | 1,633 | -1 | -0.1% | 20,500 |
| 2023/07/25 | 1,635 | 1,644 | 1,629 | 1,634 | -13 | -0.8% | 21,100 |
| 2023/07/24 | 1,675 | 1,675 | 1,630 | 1,647 | +12 | +0.7% | 43,600 |
| 2023/07/21 | 1,662 | 1,662 | 1,631 | 1,635 | -15 | -0.9% | 40,200 |
| 2023/07/20 | 1,666 | 1,669 | 1,644 | 1,650 | -14 | -0.8% | 18,200 |
| 2023/07/19 | 1,660 | 1,666 | 1,653 | 1,664 | +12 | +0.7% | 33,800 |
| 2023/07/18 | 1,639 | 1,662 | 1,639 | 1,652 | +15 | +0.9% | 20,400 |
| 2023/07/14 | 1,637 | 1,645 | 1,628 | 1,637 | +9 | +0.6% | 29,300 |
| 2023/07/13 | 1,629 | 1,636 | 1,625 | 1,628 | -1 | -0.1% | 20,400 |
| 2023/07/12 | 1,618 | 1,635 | 1,618 | 1,629 | +14 | +0.9% | 23,600 |
| 2023/07/11 | 1,617 | 1,626 | 1,612 | 1,615 | +10 | +0.6% | 28,400 |
| 2023/07/10 | 1,608 | 1,624 | 1,600 | 1,605 | -4 | -0.2% | 35,000 |
| 2023/07/07 | 1,608 | 1,620 | 1,600 | 1,609 | +2 | +0.1% | 28,000 |
| 2023/07/06 | 1,604 | 1,616 | 1,599 | 1,607 | -3 | -0.2% | 28,200 |
| 2023/07/05 | 1,609 | 1,616 | 1,601 | 1,610 | +1 | +0.1% | 19,600 |
| 2023/07/04 | 1,620 | 1,620 | 1,604 | 1,609 | -16 | -1% | 31,200 |
| 2023/07/03 | 1,643 | 1,652 | 1,623 | 1,625 | -4 | -0.2% | 24,400 |
| 2023/06/30 | 1,665 | 1,665 | 1,622 | 1,629 | -36 | -2.2% | 34,900 |
401～
450
件表示中 / 3692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 | 212,300円 | +3.0% | +0.3% | 2.36% | 17.13倍 | 0.80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 | 108,900円 | -2.3% | +189.0% | 3.67% | 17.91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 | 89,100円 | +5.0% | +65.2% | 4.49% | 30.21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 | 245,900円 | +15.9% | +31.8% | 2.24% | 15.05倍 | 0.95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 | 499,500円 | +22.7% | +101.5% | 2.60% | 13.18倍 | 1.24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
