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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,303 | 1,303 | 1,282 | 1,289 | -18 | -1.4% | 6,300 |
| 2022/05/23 | 1,300 | 1,327 | 1,300 | 1,307 | +2 | +0.2% | 14,000 |
| 2022/05/20 | 1,281 | 1,322 | 1,281 | 1,305 | +32 | +2.5% | 17,100 |
| 2022/05/19 | 1,288 | 1,305 | 1,273 | 1,273 | -47 | -3.6% | 8,700 |
| 2022/05/18 | 1,283 | 1,320 | 1,282 | 1,320 | +54 | +4.3% | 18,300 |
| 2022/05/17 | 1,275 | 1,280 | 1,231 | 1,266 | -34 | -2.6% | 26,800 |
| 2022/05/16 | 1,342 | 1,375 | 1,290 | 1,300 | ±0 | ±0% | 56,600 |
| 2022/05/13 | 1,290 | 1,326 | 1,290 | 1,300 | +12 | +0.9% | 14,100 |
| 2022/05/12 | 1,285 | 1,311 | 1,245 | 1,288 | +33 | +2.6% | 20,600 |
| 2022/05/11 | 1,262 | 1,266 | 1,251 | 1,255 | -7 | -0.6% | 7,100 |
| 2022/05/10 | 1,279 | 1,282 | 1,262 | 1,262 | -47 | -3.6% | 9,200 |
| 2022/05/09 | 1,268 | 1,325 | 1,268 | 1,309 | +21 | +1.6% | 10,600 |
| 2022/05/06 | 1,299 | 1,299 | 1,268 | 1,288 | -21 | -1.6% | 13,300 |
| 2022/05/02 | 1,296 | 1,317 | 1,284 | 1,309 | +2 | +0.2% | 12,800 |
| 2022/04/28 | 1,254 | 1,317 | 1,254 | 1,307 | +46 | +3.6% | 21,100 |
| 2022/04/27 | 1,206 | 1,261 | 1,206 | 1,261 | +29 | +2.4% | 19,000 |
| 2022/04/26 | 1,227 | 1,234 | 1,211 | 1,232 | +6 | +0.5% | 9,900 |
| 2022/04/25 | 1,257 | 1,267 | 1,226 | 1,226 | -50 | -3.9% | 11,100 |
| 2022/04/22 | 1,290 | 1,290 | 1,269 | 1,276 | -14 | -1.1% | 2,100 |
| 2022/04/21 | 1,293 | 1,296 | 1,278 | 1,290 | -9 | -0.7% | 6,400 |
| 2022/04/20 | 1,295 | 1,300 | 1,270 | 1,299 | +19 | +1.5% | 9,000 |
| 2022/04/19 | 1,250 | 1,280 | 1,250 | 1,280 | +9 | +0.7% | 9,700 |
| 2022/04/18 | 1,250 | 1,271 | 1,230 | 1,271 | +18 | +1.4% | 16,300 |
| 2022/04/15 | 1,278 | 1,285 | 1,253 | 1,253 | -22 | -1.7% | 6,800 |
| 2022/04/14 | 1,250 | 1,276 | 1,250 | 1,275 | +23 | +1.8% | 4,800 |
| 2022/04/13 | 1,237 | 1,259 | 1,230 | 1,252 | +10 | +0.8% | 10,900 |
| 2022/04/12 | 1,231 | 1,251 | 1,231 | 1,242 | -16 | -1.3% | 12,200 |
| 2022/04/11 | 1,260 | 1,260 | 1,244 | 1,258 | -1 | -0.1% | 11,200 |
| 2022/04/08 | 1,256 | 1,260 | 1,226 | 1,259 | +16 | +1.3% | 20,200 |
| 2022/04/07 | 1,248 | 1,260 | 1,239 | 1,243 | -21 | -1.7% | 14,200 |
| 2022/04/06 | 1,286 | 1,298 | 1,264 | 1,264 | -40 | -3.1% | 9,700 |
| 2022/04/05 | 1,320 | 1,320 | 1,289 | 1,304 | -19 | -1.4% | 10,700 |
| 2022/04/04 | 1,279 | 1,323 | 1,279 | 1,323 | +66 | +5.3% | 14,600 |
| 2022/04/01 | 1,265 | 1,279 | 1,257 | 1,257 | -13 | -1% | 8,600 |
| 2022/03/31 | 1,281 | 1,312 | 1,263 | 1,270 | -21 | -1.6% | 22,000 |
| 2022/03/30 | 1,299 | 1,306 | 1,274 | 1,291 | -53 | -3.9% | 30,800 |
| 2022/03/29 | 1,334 | 1,345 | 1,314 | 1,344 | +9 | +0.7% | 37,200 |
| 2022/03/28 | 1,338 | 1,340 | 1,326 | 1,335 | +9 | +0.7% | 8,900 |
| 2022/03/25 | 1,321 | 1,331 | 1,300 | 1,326 | +22 | +1.7% | 20,800 |
| 2022/03/24 | 1,295 | 1,316 | 1,287 | 1,304 | -15 | -1.1% | 9,100 |
| 2022/03/23 | 1,320 | 1,326 | 1,310 | 1,319 | +17 | +1.3% | 9,100 |
| 2022/03/22 | 1,290 | 1,320 | 1,268 | 1,302 | +22 | +1.7% | 19,600 |
| 2022/03/18 | 1,272 | 1,288 | 1,265 | 1,280 | +13 | +1% | 10,400 |
| 2022/03/17 | 1,268 | 1,286 | 1,251 | 1,267 | -1 | -0.1% | 11,400 |
| 2022/03/16 | 1,287 | 1,294 | 1,261 | 1,268 | -32 | -2.5% | 15,100 |
| 2022/03/15 | 1,279 | 1,304 | 1,279 | 1,300 | +21 | +1.6% | 13,400 |
| 2022/03/14 | 1,262 | 1,279 | 1,234 | 1,279 | +42 | +3.4% | 20,900 |
| 2022/03/11 | 1,241 | 1,267 | 1,217 | 1,237 | +2 | +0.2% | 20,100 |
| 2022/03/10 | 1,214 | 1,235 | 1,185 | 1,235 | +51 | +4.3% | 13,200 |
| 2022/03/09 | 1,245 | 1,275 | 1,155 | 1,184 | -55 | -4.4% | 38,200 |
801～
850
件表示中 / 3770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 | 102,200円 | +1.5% | +19.0% | 1.96% | 22.89倍 | 0.38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 |
| ダイトーケミ | 95,300円 | +4.6% | +6.2% | 2.52% | 13.29倍 | 0.69倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 竹本容器 | 82,900円 | +1.4% | +4.3% | 4.34% | 13.89倍 | 0.88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 |
| フジプレアム | 32,600円 | +13.2% | +42.7% | 1.84% | 41.22倍 | 0.93倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| ヤスハラケミカル | 88,900円 | - | - | 1.35% | - | 0.39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 |
市場注目の銘柄
チャート関連のコラム
