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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,203 | 1,208 | 1,201 | 1,208 | ±0 | ±0% | 600 |
| 2021/08/26 | 1,208 | 1,208 | 1,208 | 1,208 | +3 | +0.2% | 1,000 |
| 2021/08/25 | 1,204 | 1,205 | 1,198 | 1,205 | +5 | +0.4% | 3,600 |
| 2021/08/24 | 1,196 | 1,202 | 1,190 | 1,200 | +5 | +0.4% | 3,100 |
| 2021/08/23 | 1,196 | 1,196 | 1,190 | 1,195 | +9 | +0.8% | 1,900 |
| 2021/08/20 | 1,195 | 1,195 | 1,186 | 1,186 | -1 | -0.1% | 2,200 |
| 2021/08/19 | 1,195 | 1,195 | 1,187 | 1,187 | -6 | -0.5% | 1,300 |
| 2021/08/18 | 1,192 | 1,196 | 1,192 | 1,193 | -3 | -0.3% | 1,900 |
| 2021/08/17 | 1,200 | 1,215 | 1,185 | 1,196 | -4 | -0.3% | 16,300 |
| 2021/08/16 | 1,212 | 1,220 | 1,200 | 1,200 | -8 | -0.7% | 6,600 |
| 2021/08/13 | 1,212 | 1,212 | 1,208 | 1,208 | -6 | -0.5% | 1,800 |
| 2021/08/12 | 1,220 | 1,222 | 1,214 | 1,214 | -3 | -0.2% | 1,300 |
| 2021/08/11 | 1,212 | 1,222 | 1,212 | 1,217 | +2 | +0.2% | 2,600 |
| 2021/08/10 | 1,209 | 1,216 | 1,209 | 1,215 | -2 | -0.2% | 3,300 |
| 2021/08/06 | 1,217 | 1,217 | 1,217 | 1,217 | +8 | +0.7% | 1,900 |
| 2021/08/05 | 1,219 | 1,219 | 1,209 | 1,209 | -10 | -0.8% | 9,300 |
| 2021/08/04 | 1,229 | 1,229 | 1,217 | 1,219 | ±0 | ±0% | 800 |
| 2021/08/03 | 1,220 | 1,226 | 1,219 | 1,219 | -7 | -0.6% | 2,000 |
| 2021/08/02 | 1,223 | 1,233 | 1,220 | 1,226 | +8 | +0.7% | 3,500 |
| 2021/07/30 | 1,221 | 1,230 | 1,218 | 1,218 | -5 | -0.4% | 2,100 |
| 2021/07/29 | 1,220 | 1,223 | 1,217 | 1,223 | +2 | +0.2% | 1,800 |
| 2021/07/28 | 1,220 | 1,225 | 1,220 | 1,221 | +2 | +0.2% | 1,400 |
| 2021/07/27 | 1,214 | 1,220 | 1,214 | 1,219 | +4 | +0.3% | 3,400 |
| 2021/07/26 | 1,217 | 1,224 | 1,215 | 1,215 | +1 | +0.1% | 1,600 |
| 2021/07/21 | 1,242 | 1,242 | 1,214 | 1,214 | -3 | -0.2% | 4,000 |
| 2021/07/20 | 1,226 | 1,229 | 1,217 | 1,217 | -3 | -0.2% | 1,900 |
| 2021/07/19 | 1,224 | 1,232 | 1,220 | 1,220 | -4 | -0.3% | 3,300 |
| 2021/07/16 | 1,221 | 1,227 | 1,221 | 1,224 | +4 | +0.3% | 4,300 |
| 2021/07/15 | 1,229 | 1,235 | 1,220 | 1,220 | -2 | -0.2% | 2,500 |
| 2021/07/14 | 1,230 | 1,230 | 1,222 | 1,222 | -8 | -0.7% | 1,200 |
| 2021/07/13 | 1,222 | 1,230 | 1,221 | 1,230 | +16 | +1.3% | 3,000 |
| 2021/07/12 | 1,221 | 1,223 | 1,212 | 1,214 | +5 | +0.4% | 2,800 |
| 2021/07/09 | 1,220 | 1,229 | 1,209 | 1,209 | -11 | -0.9% | 5,900 |
| 2021/07/08 | 1,225 | 1,236 | 1,220 | 1,220 | ±0 | ±0% | 6,400 |
| 2021/07/07 | 1,228 | 1,233 | 1,220 | 1,220 | -14 | -1.1% | 2,400 |
| 2021/07/06 | 1,237 | 1,237 | 1,227 | 1,234 | +3 | +0.2% | 1,600 |
| 2021/07/05 | 1,229 | 1,237 | 1,229 | 1,231 | +3 | +0.2% | 2,900 |
| 2021/07/02 | 1,220 | 1,230 | 1,220 | 1,228 | +8 | +0.7% | 2,900 |
| 2021/07/01 | 1,213 | 1,221 | 1,213 | 1,220 | +7 | +0.6% | 4,500 |
| 2021/06/30 | 1,249 | 1,261 | 1,213 | 1,213 | -52 | -4.1% | 4,800 |
| 2021/06/29 | 1,269 | 1,269 | 1,249 | 1,265 | +18 | +1.4% | 14,300 |
| 2021/06/28 | 1,247 | 1,247 | 1,238 | 1,247 | ±0 | ±0% | 4,300 |
| 2021/06/25 | 1,244 | 1,247 | 1,241 | 1,247 | +11 | +0.9% | 5,400 |
| 2021/06/24 | 1,233 | 1,236 | 1,228 | 1,236 | +7 | +0.6% | 1,700 |
| 2021/06/23 | 1,225 | 1,231 | 1,222 | 1,229 | +8 | +0.7% | 1,800 |
| 2021/06/22 | 1,207 | 1,221 | 1,207 | 1,221 | +21 | +1.8% | 2,600 |
| 2021/06/21 | 1,215 | 1,218 | 1,200 | 1,200 | -14 | -1.2% | 6,100 |
| 2021/06/18 | 1,218 | 1,218 | 1,212 | 1,214 | -4 | -0.3% | 1,800 |
| 2021/06/17 | 1,216 | 1,218 | 1,216 | 1,218 | +4 | +0.3% | 800 |
| 2021/06/16 | 1,222 | 1,222 | 1,214 | 1,214 | +1 | +0.1% | 3,300 |
901～
950
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
