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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,252 | 1,269 | 1,252 | 1,256 | ±0 | ±0% | 29,800 |
| 2023/06/28 | 1,245 | 1,263 | 1,239 | 1,256 | +21 | +1.7% | 28,900 |
| 2023/06/27 | 1,243 | 1,245 | 1,231 | 1,235 | -20 | -1.6% | 22,600 |
| 2023/06/26 | 1,243 | 1,271 | 1,231 | 1,255 | +19 | +1.5% | 34,700 |
| 2023/06/23 | 1,255 | 1,267 | 1,230 | 1,236 | -8 | -0.6% | 49,400 |
| 2023/06/22 | 1,248 | 1,259 | 1,241 | 1,244 | +1 | +0.1% | 31,800 |
| 2023/06/21 | 1,240 | 1,261 | 1,240 | 1,243 | -5 | -0.4% | 29,600 |
| 2023/06/20 | 1,254 | 1,257 | 1,235 | 1,248 | -13 | -1% | 41,700 |
| 2023/06/19 | 1,264 | 1,275 | 1,252 | 1,261 | -7 | -0.6% | 23,400 |
| 2023/06/16 | 1,250 | 1,272 | 1,250 | 1,268 | +18 | +1.4% | 34,500 |
| 2023/06/15 | 1,271 | 1,272 | 1,246 | 1,250 | -28 | -2.2% | 48,200 |
| 2023/06/14 | 1,280 | 1,286 | 1,265 | 1,278 | -5 | -0.4% | 43,500 |
| 2023/06/13 | 1,316 | 1,321 | 1,281 | 1,283 | -22 | -1.7% | 51,800 |
| 2023/06/12 | 1,294 | 1,312 | 1,289 | 1,305 | +18 | +1.4% | 68,600 |
| 2023/06/09 | 1,283 | 1,294 | 1,279 | 1,287 | +5 | +0.4% | 44,600 |
| 2023/06/08 | 1,280 | 1,309 | 1,269 | 1,282 | +2 | +0.2% | 65,200 |
| 2023/06/07 | 1,267 | 1,291 | 1,254 | 1,280 | +27 | +2.2% | 60,100 |
| 2023/06/06 | 1,241 | 1,262 | 1,232 | 1,253 | +7 | +0.6% | 29,500 |
| 2023/06/05 | 1,258 | 1,265 | 1,242 | 1,246 | +13 | +1.1% | 33,500 |
| 2023/06/02 | 1,203 | 1,245 | 1,202 | 1,233 | +31 | +2.6% | 40,200 |
| 2023/06/01 | 1,220 | 1,229 | 1,202 | 1,202 | -16 | -1.3% | 48,600 |
| 2023/05/31 | 1,252 | 1,252 | 1,213 | 1,218 | -39 | -3.1% | 74,700 |
| 2023/05/30 | 1,253 | 1,263 | 1,234 | 1,257 | +1 | +0.1% | 51,800 |
| 2023/05/29 | 1,287 | 1,289 | 1,253 | 1,256 | -18 | -1.4% | 41,400 |
| 2023/05/26 | 1,302 | 1,305 | 1,271 | 1,274 | -27 | -2.1% | 60,300 |
| 2023/05/25 | 1,302 | 1,320 | 1,297 | 1,301 | -3 | -0.2% | 47,900 |
| 2023/05/24 | 1,315 | 1,328 | 1,298 | 1,304 | -9 | -0.7% | 43,100 |
| 2023/05/23 | 1,348 | 1,359 | 1,303 | 1,313 | -37 | -2.7% | 80,700 |
| 2023/05/22 | 1,334 | 1,376 | 1,334 | 1,350 | +14 | +1% | 58,200 |
| 2023/05/19 | 1,330 | 1,354 | 1,320 | 1,336 | +7 | +0.5% | 77,100 |
| 2023/05/18 | 1,304 | 1,333 | 1,297 | 1,329 | +31 | +2.4% | 94,600 |
| 2023/05/17 | 1,330 | 1,350 | 1,294 | 1,298 | -35 | -2.6% | 158,700 |
| 2023/05/16 | 1,333 | 1,362 | 1,299 | 1,333 | -60 | -4.3% | 249,900 |
| 2023/05/15 | 1,668 | 1,669 | 1,360 | 1,393 | -302 | -17.8% | 522,300 |
| 2023/05/12 | 1,718 | 1,728 | 1,675 | 1,695 | -14 | -0.8% | 53,400 |
| 2023/05/11 | 1,702 | 1,732 | 1,687 | 1,709 | +17 | +1% | 66,600 |
| 2023/05/10 | 1,682 | 1,701 | 1,670 | 1,692 | -2 | -0.1% | 34,000 |
| 2023/05/09 | 1,690 | 1,694 | 1,672 | 1,694 | +5 | +0.3% | 35,800 |
| 2023/05/08 | 1,658 | 1,690 | 1,658 | 1,689 | +26 | +1.6% | 52,600 |
| 2023/05/02 | 1,657 | 1,677 | 1,633 | 1,663 | -1 | -0.1% | 65,500 |
| 2023/05/01 | 1,710 | 1,729 | 1,641 | 1,664 | -28 | -1.7% | 134,500 |
| 2023/04/28 | 1,669 | 1,767 | 1,656 | 1,692 | +39 | +2.4% | 177,900 |
| 2023/04/27 | 1,645 | 1,657 | 1,625 | 1,653 | -1 | -0.1% | 48,800 |
| 2023/04/26 | 1,678 | 1,678 | 1,644 | 1,654 | -30 | -1.8% | 30,200 |
| 2023/04/25 | 1,695 | 1,715 | 1,680 | 1,684 | -8 | -0.5% | 29,200 |
| 2023/04/24 | 1,678 | 1,695 | 1,668 | 1,692 | +21 | +1.3% | 26,700 |
| 2023/04/21 | 1,694 | 1,694 | 1,659 | 1,671 | -23 | -1.4% | 28,300 |
| 2023/04/20 | 1,662 | 1,698 | 1,662 | 1,694 | +40 | +2.4% | 33,700 |
| 2023/04/19 | 1,686 | 1,700 | 1,654 | 1,654 | -24 | -1.4% | 35,700 |
| 2023/04/18 | 1,671 | 1,695 | 1,660 | 1,678 | +3 | +0.2% | 31,100 |
451～
500
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 | 87,000円 | +1.9% | - | 0.98% | 51.97倍 | 0.34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 |
| ヤスハラケミカル | 85,700円 | - | - | 1.40% | - | 0.37倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| ダイキアクシス | 66,500円 | +2.1% | +0.8% | 3.61% | 13.55倍 | 0.93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 |
| コージンバイ | 170,000円 | +1.7% | +38.0% | 0.82% | 13.82倍 | 1.65倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 172,700円 | +5.2% | +19.2% | 3.47% | 8.98倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
市場注目の銘柄
チャート関連のコラム
