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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 986 | 988 | 981 | 982 | -6 | -0.6% | 19,300 |
| 2026/01/08 | 990 | 993 | 977 | 988 | +6 | +0.6% | 36,700 |
| 2026/01/07 | 950 | 986 | 950 | 982 | +38 | +4% | 44,800 |
| 2026/01/06 | 945 | 947 | 937 | 944 | +10 | +1.1% | 8,400 |
| 2026/01/05 | 912 | 938 | 912 | 934 | +22 | +2.4% | 10,900 |
| 2025/12/30 | 918 | 918 | 910 | 912 | ±0 | ±0% | 6,900 |
| 2025/12/29 | 931 | 931 | 912 | 912 | -10 | -1.1% | 19,100 |
| 2025/12/26 | 911 | 950 | 911 | 922 | +18 | +2% | 30,700 |
| 2025/12/25 | 884 | 904 | 876 | 904 | +32 | +3.7% | 36,900 |
| 2025/12/24 | 876 | 880 | 871 | 872 | +2 | +0.2% | 15,800 |
| 2025/12/23 | 874 | 878 | 870 | 870 | +4 | +0.5% | 14,700 |
| 2025/12/22 | 871 | 875 | 865 | 866 | +1 | +0.1% | 17,600 |
| 2025/12/19 | 868 | 872 | 865 | 865 | -2 | -0.2% | 11,000 |
| 2025/12/18 | 869 | 870 | 862 | 867 | +2 | +0.2% | 9,900 |
| 2025/12/17 | 858 | 870 | 856 | 865 | +9 | +1.1% | 16,300 |
| 2025/12/16 | 877 | 877 | 851 | 856 | -21 | -2.4% | 41,200 |
| 2025/12/15 | 876 | 877 | 874 | 877 | +1 | +0.1% | 11,700 |
| 2025/12/12 | 876 | 878 | 874 | 876 | ±0 | ±0% | 13,700 |
| 2025/12/11 | 877 | 878 | 876 | 876 | -1 | -0.1% | 17,400 |
| 2025/12/10 | 876 | 880 | 876 | 877 | +1 | +0.1% | 12,600 |
| 2025/12/09 | 880 | 880 | 875 | 876 | -1 | -0.1% | 13,000 |
| 2025/12/08 | 882 | 882 | 876 | 877 | -1 | -0.1% | 10,500 |
| 2025/12/05 | 878 | 881 | 876 | 878 | ±0 | ±0% | 10,300 |
| 2025/12/04 | 894 | 894 | 876 | 878 | -7 | -0.8% | 18,500 |
| 2025/12/03 | 898 | 898 | 885 | 885 | -9 | -1% | 16,500 |
| 2025/12/02 | 907 | 907 | 892 | 894 | -7 | -0.8% | 15,600 |
| 2025/12/01 | 901 | 915 | 896 | 901 | +11 | +1.2% | 29,400 |
| 2025/11/28 | 878 | 891 | 877 | 890 | +10 | +1.1% | 42,500 |
| 2025/11/27 | 881 | 885 | 867 | 880 | -2 | -0.2% | 43,300 |
| 2025/11/26 | 890 | 890 | 879 | 882 | -10 | -1.1% | 28,500 |
| 2025/11/25 | 895 | 895 | 881 | 892 | -3 | -0.3% | 39,700 |
| 2025/11/21 | 891 | 901 | 890 | 895 | -1 | -0.1% | 26,100 |
| 2025/11/20 | 919 | 919 | 895 | 896 | -15 | -1.6% | 13,200 |
| 2025/11/19 | 919 | 929 | 911 | 911 | -7 | -0.8% | 6,000 |
| 2025/11/18 | 937 | 937 | 900 | 918 | -13 | -1.4% | 16,200 |
| 2025/11/17 | 945 | 950 | 925 | 931 | -14 | -1.5% | 21,200 |
| 2025/11/14 | 961 | 970 | 942 | 945 | -12 | -1.3% | 16,600 |
| 2025/11/13 | 961 | 965 | 957 | 957 | +1 | +0.1% | 11,700 |
| 2025/11/12 | 954 | 962 | 952 | 956 | +3 | +0.3% | 4,100 |
| 2025/11/11 | 965 | 965 | 953 | 953 | -12 | -1.2% | 4,800 |
| 2025/11/10 | 962 | 965 | 953 | 965 | +13 | +1.4% | 4,900 |
| 2025/11/07 | 962 | 962 | 952 | 952 | -7 | -0.7% | 3,300 |
| 2025/11/06 | 961 | 970 | 959 | 959 | +7 | +0.7% | 4,500 |
| 2025/11/05 | 963 | 965 | 950 | 952 | -12 | -1.2% | 7,300 |
| 2025/11/04 | 969 | 969 | 955 | 964 | -3 | -0.3% | 4,900 |
| 2025/10/31 | 967 | 967 | 967 | 967 | +4 | +0.4% | 200 |
| 2025/10/30 | 969 | 969 | 956 | 963 | -10 | -1% | 8,000 |
| 2025/10/29 | 982 | 987 | 973 | 973 | -9 | -0.9% | 7,000 |
| 2025/10/28 | 984 | 987 | 979 | 982 | -6 | -0.6% | 3,000 |
| 2025/10/27 | 985 | 990 | 985 | 988 | +4 | +0.4% | 3,100 |
1～
50
件表示中 / 3860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 | 98,200円 | +8.8% | -64.3% | 2.04% | - | 0.39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 | 85,700円 | +1.4% | +4.3% | 4.20% | 14.36倍 | 0.91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 |
| 三和油化 | 238,000円 | +16.6% | +33.8% | 1.81% | 12.39倍 | 0.82倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| アクシージア | 40,300円 | +7.1% | +11.1% | 2.48% | 24.91倍 | 1.22倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| リベルタ | 31,700円 | +27.4% | +500.0% | 0.63% | 59.36倍 | 7.21倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
