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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,242 | 1,260 | 1,237 | 1,250 | +5 | +0.4% | 26,700 |
| 2022/09/02 | 1,257 | 1,257 | 1,234 | 1,245 | -17 | -1.3% | 29,800 |
| 2022/09/01 | 1,296 | 1,296 | 1,261 | 1,262 | -52 | -4% | 34,000 |
| 2022/08/31 | 1,339 | 1,339 | 1,304 | 1,314 | -28 | -2.1% | 36,000 |
| 2022/08/30 | 1,275 | 1,343 | 1,275 | 1,342 | +67 | +5.3% | 70,400 |
| 2022/08/29 | 1,255 | 1,285 | 1,249 | 1,275 | -10 | -0.8% | 48,100 |
| 2022/08/26 | 1,240 | 1,299 | 1,236 | 1,285 | +66 | +5.4% | 89,500 |
| 2022/08/25 | 1,229 | 1,234 | 1,216 | 1,219 | -9 | -0.7% | 17,600 |
| 2022/08/24 | 1,212 | 1,228 | 1,212 | 1,228 | +19 | +1.6% | 20,400 |
| 2022/08/23 | 1,216 | 1,216 | 1,205 | 1,209 | -4 | -0.3% | 8,000 |
| 2022/08/22 | 1,220 | 1,220 | 1,202 | 1,213 | -8 | -0.7% | 17,300 |
| 2022/08/19 | 1,229 | 1,229 | 1,213 | 1,221 | -3 | -0.2% | 30,500 |
| 2022/08/18 | 1,228 | 1,230 | 1,214 | 1,224 | -4 | -0.3% | 21,800 |
| 2022/08/17 | 1,223 | 1,241 | 1,206 | 1,228 | +6 | +0.5% | 45,900 |
| 2022/08/16 | 1,275 | 1,275 | 1,218 | 1,222 | -47 | -3.7% | 83,500 |
| 2022/08/15 | 1,218 | 1,322 | 1,218 | 1,269 | +45 | +3.7% | 243,500 |
| 2022/08/12 | 1,206 | 1,226 | 1,201 | 1,224 | +27 | +2.3% | 28,500 |
| 2022/08/10 | 1,178 | 1,198 | 1,176 | 1,197 | +19 | +1.6% | 9,900 |
| 2022/08/09 | 1,184 | 1,188 | 1,178 | 1,178 | -6 | -0.5% | 7,500 |
| 2022/08/08 | 1,192 | 1,194 | 1,180 | 1,184 | ±0 | ±0% | 16,000 |
| 2022/08/05 | 1,180 | 1,190 | 1,179 | 1,184 | -8 | -0.7% | 10,500 |
| 2022/08/04 | 1,193 | 1,198 | 1,171 | 1,192 | +18 | +1.5% | 29,700 |
| 2022/08/03 | 1,238 | 1,238 | 1,174 | 1,174 | -69 | -5.6% | 75,800 |
| 2022/08/02 | 1,247 | 1,247 | 1,233 | 1,243 | -4 | -0.3% | 5,900 |
| 2022/08/01 | 1,239 | 1,247 | 1,229 | 1,247 | +16 | +1.3% | 9,000 |
| 2022/07/29 | 1,246 | 1,251 | 1,226 | 1,231 | -19 | -1.5% | 16,200 |
| 2022/07/28 | 1,254 | 1,254 | 1,236 | 1,250 | -4 | -0.3% | 13,500 |
| 2022/07/27 | 1,244 | 1,254 | 1,243 | 1,254 | +10 | +0.8% | 4,800 |
| 2022/07/26 | 1,247 | 1,254 | 1,238 | 1,244 | -1 | -0.1% | 6,000 |
| 2022/07/25 | 1,259 | 1,259 | 1,235 | 1,245 | -5 | -0.4% | 23,300 |
| 2022/07/22 | 1,254 | 1,258 | 1,244 | 1,250 | -2 | -0.2% | 6,700 |
| 2022/07/21 | 1,265 | 1,265 | 1,238 | 1,252 | -13 | -1% | 20,100 |
| 2022/07/20 | 1,262 | 1,265 | 1,248 | 1,265 | +5 | +0.4% | 17,800 |
| 2022/07/19 | 1,293 | 1,295 | 1,256 | 1,260 | -21 | -1.6% | 17,800 |
| 2022/07/15 | 1,266 | 1,300 | 1,236 | 1,281 | +30 | +2.4% | 43,500 |
| 2022/07/14 | 1,254 | 1,260 | 1,251 | 1,251 | +1 | +0.1% | 1,300 |
| 2022/07/13 | 1,241 | 1,266 | 1,241 | 1,250 | +2 | +0.2% | 5,700 |
| 2022/07/12 | 1,288 | 1,288 | 1,235 | 1,248 | -35 | -2.7% | 17,700 |
| 2022/07/11 | 1,269 | 1,286 | 1,257 | 1,283 | +26 | +2.1% | 12,600 |
| 2022/07/08 | 1,273 | 1,288 | 1,257 | 1,257 | -16 | -1.3% | 20,700 |
| 2022/07/07 | 1,250 | 1,273 | 1,241 | 1,273 | +17 | +1.4% | 7,600 |
| 2022/07/06 | 1,243 | 1,266 | 1,235 | 1,256 | -1 | -0.1% | 23,400 |
| 2022/07/05 | 1,254 | 1,269 | 1,245 | 1,257 | -2 | -0.2% | 10,700 |
| 2022/07/04 | 1,305 | 1,305 | 1,249 | 1,259 | -23 | -1.8% | 22,900 |
| 2022/07/01 | 1,298 | 1,304 | 1,268 | 1,282 | -16 | -1.2% | 15,700 |
| 2022/06/30 | 1,342 | 1,348 | 1,287 | 1,298 | -45 | -3.4% | 27,500 |
| 2022/06/29 | 1,312 | 1,350 | 1,310 | 1,343 | +34 | +2.6% | 29,700 |
| 2022/06/28 | 1,311 | 1,319 | 1,276 | 1,309 | +15 | +1.2% | 37,900 |
| 2022/06/27 | 1,290 | 1,300 | 1,277 | 1,294 | +6 | +0.5% | 14,800 |
| 2022/06/24 | 1,285 | 1,288 | 1,265 | 1,288 | +1 | +0.1% | 14,300 |
651～
700
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
