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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,280 | 1,296 | 1,226 | 1,239 | -64 | -4.9% | 35,900 |
| 2022/03/07 | 1,310 | 1,375 | 1,265 | 1,303 | +66 | +5.3% | 117,500 |
| 2022/03/04 | 1,240 | 1,240 | 1,190 | 1,237 | +17 | +1.4% | 18,400 |
| 2022/03/03 | 1,182 | 1,220 | 1,167 | 1,220 | +50 | +4.3% | 22,900 |
| 2022/03/02 | 1,150 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 7,700 |
| 2022/03/01 | 1,170 | 1,174 | 1,151 | 1,151 | -10 | -0.9% | 2,700 |
| 2022/02/28 | 1,185 | 1,185 | 1,161 | 1,161 | +3 | +0.3% | 4,100 |
| 2022/02/25 | 1,179 | 1,179 | 1,152 | 1,158 | -3 | -0.3% | 5,800 |
| 2022/02/24 | 1,171 | 1,171 | 1,146 | 1,161 | -6 | -0.5% | 5,000 |
| 2022/02/22 | 1,174 | 1,181 | 1,167 | 1,167 | -10 | -0.8% | 3,500 |
| 2022/02/21 | 1,182 | 1,182 | 1,177 | 1,177 | -5 | -0.4% | 1,100 |
| 2022/02/18 | 1,165 | 1,182 | 1,165 | 1,182 | +9 | +0.8% | 2,400 |
| 2022/02/17 | 1,180 | 1,183 | 1,170 | 1,173 | -3 | -0.3% | 2,900 |
| 2022/02/16 | 1,166 | 1,178 | 1,166 | 1,176 | +10 | +0.9% | 2,700 |
| 2022/02/15 | 1,169 | 1,179 | 1,166 | 1,166 | -12 | -1% | 3,300 |
| 2022/02/14 | 1,158 | 1,184 | 1,158 | 1,178 | +18 | +1.6% | 6,700 |
| 2022/02/10 | 1,163 | 1,164 | 1,159 | 1,160 | -3 | -0.3% | 2,300 |
| 2022/02/09 | 1,159 | 1,170 | 1,159 | 1,163 | -8 | -0.7% | 3,800 |
| 2022/02/08 | 1,174 | 1,174 | 1,163 | 1,171 | +21 | +1.8% | 2,400 |
| 2022/02/07 | 1,172 | 1,174 | 1,150 | 1,150 | -16 | -1.4% | 3,200 |
| 2022/02/04 | 1,153 | 1,170 | 1,153 | 1,166 | +10 | +0.9% | 2,400 |
| 2022/02/03 | 1,167 | 1,169 | 1,150 | 1,156 | -11 | -0.9% | 3,200 |
| 2022/02/02 | 1,153 | 1,167 | 1,152 | 1,167 | +22 | +1.9% | 3,100 |
| 2022/02/01 | 1,148 | 1,155 | 1,141 | 1,145 | -3 | -0.3% | 3,900 |
| 2022/01/31 | 1,148 | 1,153 | 1,142 | 1,148 | +1 | +0.1% | 2,500 |
| 2022/01/28 | 1,128 | 1,148 | 1,128 | 1,147 | +22 | +2% | 3,300 |
| 2022/01/27 | 1,145 | 1,150 | 1,125 | 1,125 | -17 | -1.5% | 3,900 |
| 2022/01/26 | 1,141 | 1,147 | 1,135 | 1,142 | +10 | +0.9% | 1,900 |
| 2022/01/25 | 1,143 | 1,143 | 1,131 | 1,132 | +5 | +0.4% | 4,600 |
| 2022/01/24 | 1,145 | 1,145 | 1,124 | 1,127 | -2 | -0.2% | 2,700 |
| 2022/01/21 | 1,130 | 1,137 | 1,126 | 1,129 | -6 | -0.5% | 2,300 |
| 2022/01/20 | 1,148 | 1,157 | 1,135 | 1,135 | -12 | -1% | 7,400 |
| 2022/01/19 | 1,162 | 1,162 | 1,147 | 1,147 | -16 | -1.4% | 4,800 |
| 2022/01/18 | 1,158 | 1,166 | 1,158 | 1,163 | +7 | +0.6% | 4,400 |
| 2022/01/17 | 1,145 | 1,156 | 1,135 | 1,156 | +20 | +1.8% | 5,700 |
| 2022/01/14 | 1,125 | 1,136 | 1,124 | 1,136 | +11 | +1% | 2,600 |
| 2022/01/13 | 1,131 | 1,131 | 1,123 | 1,125 | -7 | -0.6% | 2,100 |
| 2022/01/12 | 1,121 | 1,132 | 1,121 | 1,132 | +20 | +1.8% | 3,000 |
| 2022/01/11 | 1,120 | 1,120 | 1,112 | 1,112 | ±0 | ±0% | 5,600 |
| 2022/01/07 | 1,115 | 1,116 | 1,112 | 1,112 | -2 | -0.2% | 5,700 |
| 2022/01/06 | 1,116 | 1,122 | 1,114 | 1,114 | -2 | -0.2% | 5,200 |
| 2022/01/05 | 1,124 | 1,124 | 1,115 | 1,116 | -1 | -0.1% | 7,700 |
| 2022/01/04 | 1,118 | 1,129 | 1,115 | 1,117 | +4 | +0.4% | 11,100 |
| 2021/12/30 | 1,115 | 1,117 | 1,110 | 1,113 | -2 | -0.2% | 2,200 |
| 2021/12/29 | 1,114 | 1,122 | 1,110 | 1,115 | +1 | +0.1% | 5,800 |
| 2021/12/28 | 1,124 | 1,124 | 1,107 | 1,114 | ±0 | ±0% | 7,400 |
| 2021/12/27 | 1,120 | 1,122 | 1,100 | 1,114 | -6 | -0.5% | 14,900 |
| 2021/12/24 | 1,140 | 1,140 | 1,120 | 1,120 | -13 | -1.1% | 8,100 |
| 2021/12/23 | 1,143 | 1,143 | 1,129 | 1,133 | -1 | -0.1% | 4,600 |
| 2021/12/22 | 1,142 | 1,145 | 1,134 | 1,134 | -9 | -0.8% | 6,500 |
851～
900
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
