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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/09 | 959 | 986 | 946 | 986 | +27 | +2.8% | 19,600 |
| 2025/06/06 | 961 | 978 | 939 | 959 | -16 | -1.6% | 20,500 |
| 2025/06/05 | 928 | 980 | 928 | 975 | +47 | +5.1% | 18,800 |
| 2025/06/04 | 913 | 929 | 913 | 928 | +7 | +0.8% | 4,600 |
| 2025/06/03 | 908 | 922 | 901 | 921 | +14 | +1.5% | 8,300 |
| 2025/06/02 | 900 | 907 | 899 | 907 | +7 | +0.8% | 4,200 |
| 2025/05/30 | 895 | 900 | 890 | 900 | ±0 | ±0% | 1,900 |
| 2025/05/29 | 899 | 900 | 888 | 900 | +3 | +0.3% | 2,700 |
| 2025/05/28 | 899 | 899 | 891 | 897 | -1 | -0.1% | 2,900 |
| 2025/05/27 | 884 | 898 | 880 | 898 | +14 | +1.6% | 2,200 |
| 2025/05/26 | 880 | 884 | 880 | 884 | +6 | +0.7% | 2,400 |
| 2025/05/23 | 892 | 892 | 875 | 878 | -5 | -0.6% | 7,000 |
| 2025/05/22 | 888 | 888 | 877 | 883 | ±0 | ±0% | 5,100 |
| 2025/05/21 | 894 | 894 | 882 | 883 | -1 | -0.1% | 1,900 |
| 2025/05/20 | 888 | 900 | 882 | 884 | -3 | -0.3% | 8,700 |
| 2025/05/19 | 889 | 892 | 887 | 887 | -2 | -0.2% | 900 |
| 2025/05/16 | 904 | 912 | 888 | 889 | -23 | -2.5% | 8,500 |
| 2025/05/15 | 900 | 938 | 892 | 912 | +24 | +2.7% | 20,200 |
| 2025/05/14 | 891 | 892 | 877 | 888 | -2 | -0.2% | 2,900 |
| 2025/05/13 | 895 | 900 | 890 | 890 | -4 | -0.4% | 4,600 |
| 2025/05/12 | 900 | 900 | 885 | 894 | -6 | -0.7% | 2,100 |
| 2025/05/09 | 890 | 900 | 885 | 900 | +14 | +1.6% | 3,600 |
| 2025/05/08 | 876 | 886 | 876 | 886 | +6 | +0.7% | 2,500 |
| 2025/05/07 | 870 | 899 | 867 | 880 | +10 | +1.1% | 15,700 |
| 2025/05/02 | 876 | 878 | 870 | 870 | -6 | -0.7% | 7,000 |
| 2025/05/01 | 875 | 876 | 872 | 876 | +1 | +0.1% | 2,200 |
| 2025/04/30 | 877 | 877 | 875 | 875 | -4 | -0.5% | 2,300 |
| 2025/04/28 | 887 | 887 | 872 | 879 | -5 | -0.6% | 2,600 |
1～
50
件表示中 / 3738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 | 95,700円 | +1.5% | +19.0% | 2.09% | 21.43倍 | 0.36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 |
| 竹本容器 | 81,600円 | +1.4% | +4.3% | 4.41% | 13.68倍 | 0.85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 |
| フジプレアム | 34,300円 | +13.2% | +42.7% | 1.75% | 43.36倍 | 0.98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 |
| 児玉化 | 59,500円 | +373.4% | +570.1% | 0.00% | 0.46倍 | 2.29倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ダイキアクシス | 67,100円 | +2.1% | +0.8% | 3.58% | 13.67倍 | 0.94倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
