片倉コープアグリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,027 | 1,027 | 1,017 | 1,018 | -9 | -0.9% | 5,500 |
| 2025/08/19 | 1,018 | 1,032 | 1,007 | 1,027 | +13 | +1.3% | 18,700 |
| 2025/08/18 | 1,005 | 1,014 | 1,005 | 1,014 | +3 | +0.3% | 16,700 |
| 2025/08/15 | 1,022 | 1,028 | 996 | 1,011 | -11 | -1.1% | 16,100 |
| 2025/08/14 | 1,057 | 1,079 | 960 | 1,022 | -17 | -1.6% | 124,700 |
| 2025/08/13 | 1,044 | 1,045 | 1,035 | 1,039 | -6 | -0.6% | 12,800 |
| 2025/08/12 | 1,022 | 1,058 | 1,022 | 1,045 | +36 | +3.6% | 32,700 |
| 2025/08/08 | 1,017 | 1,017 | 1,009 | 1,009 | -8 | -0.8% | 9,600 |
| 2025/08/07 | 1,014 | 1,019 | 1,011 | 1,017 | +3 | +0.3% | 8,000 |
| 2025/08/06 | 1,015 | 1,015 | 1,007 | 1,014 | +3 | +0.3% | 5,700 |
| 2025/08/05 | 1,010 | 1,020 | 1,010 | 1,011 | +9 | +0.9% | 7,000 |
| 2025/08/04 | 986 | 1,020 | 986 | 1,002 | -14 | -1.4% | 12,000 |
| 2025/08/01 | 985 | 1,016 | 985 | 1,016 | +31 | +3.1% | 16,900 |
| 2025/07/31 | 995 | 995 | 981 | 985 | -11 | -1.1% | 4,000 |
| 2025/07/30 | 989 | 1,000 | 983 | 996 | +7 | +0.7% | 11,000 |
| 2025/07/29 | 957 | 996 | 957 | 989 | +30 | +3.1% | 21,100 |
| 2025/07/28 | 959 | 959 | 955 | 959 | ±0 | ±0% | 1,400 |
| 2025/07/25 | 958 | 959 | 951 | 959 | +6 | +0.6% | 3,900 |
| 2025/07/24 | 960 | 964 | 948 | 953 | -6 | -0.6% | 11,700 |
| 2025/07/23 | 956 | 959 | 951 | 959 | +4 | +0.4% | 7,000 |
| 2025/07/22 | 961 | 966 | 954 | 955 | -6 | -0.6% | 11,800 |
| 2025/07/18 | 955 | 961 | 955 | 961 | -3 | -0.3% | 4,200 |
| 2025/07/17 | 963 | 964 | 959 | 964 | +1 | +0.1% | 700 |
| 2025/07/16 | 957 | 963 | 957 | 963 | +5 | +0.5% | 1,300 |
| 2025/07/15 | 957 | 961 | 957 | 958 | ±0 | ±0% | 3,400 |
| 2025/07/14 | 958 | 962 | 958 | 958 | ±0 | ±0% | 1,500 |
| 2025/07/11 | 952 | 958 | 952 | 958 | +6 | +0.6% | 1,000 |
| 2025/07/10 | 955 | 960 | 952 | 952 | -5 | -0.5% | 1,700 |
| 2025/07/09 | 948 | 960 | 948 | 957 | +9 | +0.9% | 7,500 |
| 2025/07/08 | 956 | 956 | 934 | 948 | -8 | -0.8% | 6,600 |
| 2025/07/07 | 964 | 964 | 956 | 956 | ±0 | ±0% | 1,500 |
| 2025/07/04 | 958 | 958 | 956 | 956 | -2 | -0.2% | 500 |
| 2025/07/03 | 964 | 964 | 958 | 958 | -10 | -1% | 1,800 |
| 2025/07/02 | 959 | 979 | 959 | 968 | +13 | +1.4% | 11,600 |
| 2025/07/01 | 970 | 972 | 954 | 955 | -6 | -0.6% | 26,600 |
| 2025/06/30 | 952 | 961 | 952 | 961 | +4 | +0.4% | 1,700 |
| 2025/06/27 | 956 | 965 | 954 | 957 | +1 | +0.1% | 3,200 |
| 2025/06/26 | 962 | 962 | 956 | 956 | -3 | -0.3% | 1,800 |
| 2025/06/25 | 958 | 972 | 956 | 959 | +3 | +0.3% | 22,400 |
| 2025/06/24 | 960 | 970 | 946 | 956 | -1 | -0.1% | 17,100 |
| 2025/06/23 | 933 | 960 | 932 | 957 | +27 | +2.9% | 8,400 |
| 2025/06/20 | 940 | 940 | 930 | 930 | -4 | -0.4% | 3,900 |
| 2025/06/19 | 934 | 937 | 932 | 934 | -5 | -0.5% | 1,000 |
| 2025/06/18 | 933 | 941 | 933 | 939 | -1 | -0.1% | 400 |
| 2025/06/17 | 938 | 941 | 938 | 940 | -2 | -0.2% | 1,000 |
| 2025/06/16 | 950 | 950 | 942 | 942 | +2 | +0.2% | 800 |
| 2025/06/13 | 940 | 955 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2025/06/12 | 944 | 945 | 940 | 940 | -6 | -0.6% | 2,800 |
| 2025/06/11 | 957 | 959 | 946 | 946 | -12 | -1.3% | 3,500 |
| 2025/06/10 | 973 | 980 | 958 | 958 | -28 | -2.8% | 18,100 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「片倉コープ」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 |
|---|---|---|---|---|---|---|---|---|
| 片倉コープ | 102,500円 | +1.5% | +19.0% | 1.95% | 22.96倍 | 0.38倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| 広栄化学 | 220,900円 | -2.6% | -1.7% | 4.53% | 38.59倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| 竹本容器 | 83,100円 | +1.4% | +4.3% | 4.33% | 13.93倍 | 0.88倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| ダイトーケミ | 87,900円 | +4.6% | +6.2% | 2.73% | 12.26倍 | 0.64倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| フジプレアム | 33,000円 | +13.2% | +42.7% | 1.82% | 41.72倍 | 0.94倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
