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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,458 | 1,483 | 1,447 | 1,456 | -3 | -0.2% | 57,300 |
| 2022/11/17 | 1,453 | 1,480 | 1,434 | 1,459 | -1 | -0.1% | 54,600 |
| 2022/11/16 | 1,391 | 1,469 | 1,379 | 1,460 | +70 | +5% | 119,200 |
| 2022/11/15 | 1,381 | 1,407 | 1,357 | 1,390 | +10 | +0.7% | 171,600 |
| 2022/11/14 | 1,246 | 1,440 | 1,218 | 1,380 | +142 | +11.5% | 545,600 |
| 2022/11/11 | 1,240 | 1,240 | 1,223 | 1,238 | +24 | +2% | 26,800 |
| 2022/11/10 | 1,219 | 1,231 | 1,206 | 1,214 | -5 | -0.4% | 15,600 |
| 2022/11/09 | 1,216 | 1,225 | 1,216 | 1,219 | -2 | -0.2% | 8,000 |
| 2022/11/08 | 1,226 | 1,229 | 1,215 | 1,221 | -2 | -0.2% | 14,200 |
| 2022/11/07 | 1,218 | 1,223 | 1,210 | 1,223 | +19 | +1.6% | 12,000 |
| 2022/11/04 | 1,189 | 1,212 | 1,188 | 1,204 | +10 | +0.8% | 14,100 |
| 2022/11/02 | 1,209 | 1,209 | 1,190 | 1,194 | -8 | -0.7% | 9,900 |
| 2022/11/01 | 1,201 | 1,220 | 1,183 | 1,202 | +13 | +1.1% | 28,500 |
| 2022/10/31 | 1,198 | 1,198 | 1,176 | 1,189 | +4 | +0.3% | 24,800 |
| 2022/10/28 | 1,206 | 1,206 | 1,174 | 1,185 | -18 | -1.5% | 68,900 |
| 2022/10/27 | 1,201 | 1,210 | 1,197 | 1,203 | +2 | +0.2% | 18,700 |
| 2022/10/26 | 1,210 | 1,224 | 1,200 | 1,201 | -13 | -1.1% | 16,400 |
| 2022/10/25 | 1,188 | 1,236 | 1,181 | 1,214 | +9 | +0.7% | 46,800 |
| 2022/10/24 | 1,175 | 1,207 | 1,164 | 1,205 | +48 | +4.1% | 38,500 |
| 2022/10/21 | 1,165 | 1,169 | 1,152 | 1,157 | -1 | -0.1% | 13,500 |
| 2022/10/20 | 1,169 | 1,169 | 1,155 | 1,158 | -11 | -0.9% | 16,000 |
| 2022/10/19 | 1,178 | 1,180 | 1,165 | 1,169 | -2 | -0.2% | 16,600 |
| 2022/10/18 | 1,168 | 1,176 | 1,163 | 1,171 | +17 | +1.5% | 14,200 |
| 2022/10/17 | 1,148 | 1,160 | 1,140 | 1,154 | -7 | -0.6% | 21,400 |
| 2022/10/14 | 1,154 | 1,163 | 1,136 | 1,161 | +37 | +3.3% | 22,900 |
| 2022/10/13 | 1,144 | 1,144 | 1,121 | 1,124 | -20 | -1.7% | 17,200 |
| 2022/10/12 | 1,161 | 1,162 | 1,140 | 1,144 | -16 | -1.4% | 26,100 |
| 2022/10/11 | 1,180 | 1,188 | 1,160 | 1,160 | -19 | -1.6% | 18,600 |
| 2022/10/07 | 1,190 | 1,190 | 1,176 | 1,179 | -13 | -1.1% | 19,600 |
| 2022/10/06 | 1,192 | 1,205 | 1,192 | 1,192 | -5 | -0.4% | 15,400 |
| 2022/10/05 | 1,199 | 1,200 | 1,190 | 1,197 | +12 | +1% | 14,800 |
| 2022/10/04 | 1,170 | 1,193 | 1,170 | 1,185 | +16 | +1.4% | 14,100 |
| 2022/10/03 | 1,150 | 1,173 | 1,150 | 1,169 | +6 | +0.5% | 18,900 |
| 2022/09/30 | 1,164 | 1,173 | 1,153 | 1,163 | -13 | -1.1% | 14,900 |
| 2022/09/29 | 1,161 | 1,183 | 1,161 | 1,176 | +8 | +0.7% | 18,200 |
| 2022/09/28 | 1,162 | 1,169 | 1,145 | 1,168 | -2 | -0.2% | 35,200 |
| 2022/09/27 | 1,182 | 1,187 | 1,168 | 1,170 | -9 | -0.8% | 25,200 |
| 2022/09/26 | 1,202 | 1,203 | 1,179 | 1,179 | -44 | -3.6% | 40,800 |
| 2022/09/22 | 1,201 | 1,223 | 1,199 | 1,223 | +13 | +1.1% | 25,800 |
| 2022/09/21 | 1,214 | 1,214 | 1,201 | 1,210 | -7 | -0.6% | 17,400 |
| 2022/09/20 | 1,208 | 1,227 | 1,208 | 1,217 | +16 | +1.3% | 17,800 |
| 2022/09/16 | 1,216 | 1,220 | 1,200 | 1,201 | -25 | -2% | 24,100 |
| 2022/09/15 | 1,223 | 1,230 | 1,217 | 1,226 | +7 | +0.6% | 8,200 |
| 2022/09/14 | 1,217 | 1,229 | 1,213 | 1,219 | -16 | -1.3% | 16,300 |
| 2022/09/13 | 1,235 | 1,250 | 1,231 | 1,235 | +4 | +0.3% | 13,200 |
| 2022/09/12 | 1,245 | 1,257 | 1,226 | 1,231 | -14 | -1.1% | 24,500 |
| 2022/09/09 | 1,235 | 1,255 | 1,235 | 1,245 | +15 | +1.2% | 23,100 |
| 2022/09/08 | 1,215 | 1,237 | 1,215 | 1,230 | +21 | +1.7% | 22,000 |
| 2022/09/07 | 1,230 | 1,230 | 1,204 | 1,209 | -25 | -2% | 32,600 |
| 2022/09/06 | 1,252 | 1,258 | 1,231 | 1,234 | -16 | -1.3% | 38,500 |
601～
650
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
