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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,742 | 1,743 | 1,720 | 1,727 | -15 | -0.9% | 19,300 |
| 2023/02/01 | 1,718 | 1,744 | 1,710 | 1,742 | +32 | +1.9% | 29,400 |
| 2023/01/31 | 1,712 | 1,721 | 1,703 | 1,710 | -2 | -0.1% | 17,500 |
| 2023/01/30 | 1,722 | 1,731 | 1,705 | 1,712 | -10 | -0.6% | 43,300 |
| 2023/01/27 | 1,730 | 1,739 | 1,705 | 1,722 | -1 | -0.1% | 33,900 |
| 2023/01/26 | 1,744 | 1,755 | 1,706 | 1,723 | -9 | -0.5% | 44,200 |
| 2023/01/25 | 1,669 | 1,741 | 1,664 | 1,732 | +60 | +3.6% | 66,600 |
| 2023/01/24 | 1,642 | 1,694 | 1,633 | 1,672 | +30 | +1.8% | 61,300 |
| 2023/01/23 | 1,611 | 1,642 | 1,606 | 1,642 | +36 | +2.2% | 33,700 |
| 2023/01/20 | 1,589 | 1,606 | 1,577 | 1,606 | +28 | +1.8% | 26,200 |
| 2023/01/19 | 1,584 | 1,598 | 1,575 | 1,578 | -12 | -0.8% | 23,200 |
| 2023/01/18 | 1,584 | 1,603 | 1,578 | 1,590 | +25 | +1.6% | 44,100 |
| 2023/01/17 | 1,543 | 1,569 | 1,543 | 1,565 | +11 | +0.7% | 22,500 |
| 2023/01/16 | 1,560 | 1,561 | 1,530 | 1,554 | -12 | -0.8% | 24,600 |
| 2023/01/13 | 1,561 | 1,586 | 1,561 | 1,566 | +1 | +0.1% | 42,800 |
| 2023/01/12 | 1,595 | 1,595 | 1,562 | 1,565 | -29 | -1.8% | 18,800 |
| 2023/01/11 | 1,590 | 1,599 | 1,580 | 1,594 | +7 | +0.4% | 22,700 |
| 2023/01/10 | 1,593 | 1,604 | 1,578 | 1,587 | +14 | +0.9% | 41,800 |
| 2023/01/06 | 1,539 | 1,582 | 1,539 | 1,573 | +42 | +2.7% | 26,500 |
| 2023/01/05 | 1,570 | 1,578 | 1,531 | 1,531 | -48 | -3% | 34,300 |
| 2023/01/04 | 1,590 | 1,599 | 1,576 | 1,579 | +2 | +0.1% | 36,400 |
| 2022/12/30 | 1,560 | 1,591 | 1,550 | 1,577 | +29 | +1.9% | 27,900 |
| 2022/12/29 | 1,529 | 1,548 | 1,509 | 1,548 | +12 | +0.8% | 23,400 |
| 2022/12/28 | 1,529 | 1,537 | 1,519 | 1,536 | +1 | +0.1% | 11,300 |
| 2022/12/27 | 1,538 | 1,547 | 1,527 | 1,535 | +14 | +0.9% | 24,000 |
| 2022/12/26 | 1,513 | 1,530 | 1,511 | 1,521 | ±0 | ±0% | 11,600 |
| 2022/12/23 | 1,517 | 1,522 | 1,500 | 1,521 | -2 | -0.1% | 17,700 |
| 2022/12/22 | 1,507 | 1,552 | 1,507 | 1,523 | +17 | +1.1% | 26,200 |
| 2022/12/21 | 1,526 | 1,551 | 1,493 | 1,506 | -26 | -1.7% | 51,200 |
| 2022/12/20 | 1,560 | 1,578 | 1,519 | 1,532 | -28 | -1.8% | 54,500 |
| 2022/12/19 | 1,550 | 1,569 | 1,547 | 1,560 | -5 | -0.3% | 29,500 |
| 2022/12/16 | 1,571 | 1,582 | 1,549 | 1,565 | -29 | -1.8% | 68,900 |
| 2022/12/15 | 1,593 | 1,614 | 1,590 | 1,594 | -10 | -0.6% | 23,500 |
| 2022/12/14 | 1,598 | 1,606 | 1,596 | 1,604 | +10 | +0.6% | 25,300 |
| 2022/12/13 | 1,605 | 1,605 | 1,590 | 1,594 | -7 | -0.4% | 14,700 |
| 2022/12/12 | 1,588 | 1,609 | 1,579 | 1,601 | +12 | +0.8% | 25,100 |
| 2022/12/09 | 1,585 | 1,617 | 1,574 | 1,589 | +12 | +0.8% | 40,600 |
| 2022/12/08 | 1,574 | 1,581 | 1,551 | 1,577 | +5 | +0.3% | 19,500 |
| 2022/12/07 | 1,548 | 1,579 | 1,531 | 1,572 | +6 | +0.4% | 29,800 |
| 2022/12/06 | 1,532 | 1,586 | 1,532 | 1,566 | +34 | +2.2% | 49,400 |
| 2022/12/05 | 1,598 | 1,598 | 1,522 | 1,532 | -58 | -3.6% | 57,600 |
| 2022/12/02 | 1,596 | 1,603 | 1,575 | 1,590 | -6 | -0.4% | 34,200 |
| 2022/12/01 | 1,648 | 1,651 | 1,585 | 1,596 | -17 | -1.1% | 72,700 |
| 2022/11/30 | 1,594 | 1,659 | 1,594 | 1,613 | +24 | +1.5% | 185,800 |
| 2022/11/29 | 1,542 | 1,607 | 1,528 | 1,589 | +87 | +5.8% | 141,700 |
| 2022/11/28 | 1,510 | 1,520 | 1,488 | 1,502 | -8 | -0.5% | 38,000 |
| 2022/11/25 | 1,511 | 1,542 | 1,501 | 1,510 | -17 | -1.1% | 70,300 |
| 2022/11/24 | 1,510 | 1,530 | 1,497 | 1,527 | +30 | +2% | 44,600 |
| 2022/11/22 | 1,481 | 1,526 | 1,480 | 1,497 | +24 | +1.6% | 54,600 |
| 2022/11/21 | 1,450 | 1,474 | 1,430 | 1,473 | +17 | +1.2% | 41,700 |
551～
600
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
