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 |
---|---|---|---|---|---|---|---|
2021/11/05 | 1,176 | 1,179 | 1,173 | 1,173 | -3 | -0.3% | 3,700 |
2021/11/04 | 1,176 | 1,181 | 1,171 | 1,176 | ±0 | ±0% | 6,000 |
2021/11/02 | 1,178 | 1,181 | 1,176 | 1,176 | ±0 | ±0% | 1,500 |
2021/11/01 | 1,182 | 1,182 | 1,171 | 1,176 | -6 | -0.5% | 3,800 |
2021/10/29 | 1,178 | 1,182 | 1,175 | 1,182 | +9 | +0.8% | 1,900 |
2021/10/28 | 1,178 | 1,186 | 1,173 | 1,173 | -5 | -0.4% | 33,500 |
2021/10/27 | 1,185 | 1,185 | 1,177 | 1,178 | -4 | -0.3% | 4,400 |
2021/10/26 | 1,179 | 1,187 | 1,177 | 1,182 | +3 | +0.3% | 3,600 |
2021/10/25 | 1,187 | 1,187 | 1,179 | 1,179 | -4 | -0.3% | 5,400 |
2021/10/22 | 1,178 | 1,184 | 1,178 | 1,183 | +5 | +0.4% | 3,500 |
2021/10/21 | 1,182 | 1,186 | 1,178 | 1,178 | ±0 | ±0% | 3,700 |
2021/10/20 | 1,189 | 1,189 | 1,178 | 1,178 | -2 | -0.2% | 7,500 |
2021/10/19 | 1,185 | 1,185 | 1,179 | 1,180 | +1 | +0.1% | 1,800 |
2021/10/18 | 1,183 | 1,185 | 1,179 | 1,179 | -7 | -0.6% | 5,900 |
2021/10/15 | 1,189 | 1,190 | 1,180 | 1,186 | +2 | +0.2% | 3,800 |
2021/10/14 | 1,183 | 1,186 | 1,179 | 1,184 | +1 | +0.1% | 3,500 |
2021/10/13 | 1,185 | 1,188 | 1,178 | 1,183 | -2 | -0.2% | 5,000 |
2021/10/12 | 1,181 | 1,188 | 1,180 | 1,185 | +4 | +0.3% | 4,600 |
2021/10/11 | 1,181 | 1,187 | 1,178 | 1,181 | +3 | +0.3% | 5,200 |
2021/10/08 | 1,191 | 1,192 | 1,178 | 1,178 | -17 | -1.4% | 16,000 |
2021/10/07 | 1,195 | 1,199 | 1,195 | 1,195 | ±0 | ±0% | 1,100 |
2021/10/06 | 1,195 | 1,196 | 1,195 | 1,195 | ±0 | ±0% | 1,400 |
2021/10/05 | 1,200 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 3,700 |
2021/10/04 | 1,218 | 1,218 | 1,200 | 1,200 | -14 | -1.2% | 2,700 |
2021/10/01 | 1,217 | 1,221 | 1,214 | 1,214 | -3 | -0.2% | 4,000 |
2021/09/30 | 1,229 | 1,236 | 1,217 | 1,217 | -8 | -0.7% | 3,400 |
2021/09/29 | 1,227 | 1,237 | 1,225 | 1,225 | -20 | -1.6% | 4,900 |
2021/09/28 | 1,240 | 1,245 | 1,231 | 1,245 | +2 | +0.2% | 4,700 |
2021/09/27 | 1,245 | 1,245 | 1,241 | 1,243 | -2 | -0.2% | 3,600 |
2021/09/24 | 1,227 | 1,245 | 1,224 | 1,245 | +21 | +1.7% | 8,900 |
2021/09/22 | 1,227 | 1,227 | 1,221 | 1,224 | -4 | -0.3% | 2,500 |
2021/09/21 | 1,236 | 1,236 | 1,223 | 1,228 | -10 | -0.8% | 5,600 |
2021/09/17 | 1,235 | 1,238 | 1,227 | 1,238 | +3 | +0.2% | 5,200 |
2021/09/16 | 1,235 | 1,235 | 1,226 | 1,235 | -3 | -0.2% | 3,200 |
2021/09/15 | 1,220 | 1,238 | 1,220 | 1,238 | +2 | +0.2% | 4,900 |
2021/09/14 | 1,221 | 1,236 | 1,220 | 1,236 | +10 | +0.8% | 5,400 |
2021/09/13 | 1,225 | 1,226 | 1,219 | 1,226 | -1 | -0.1% | 2,100 |
2021/09/10 | 1,214 | 1,227 | 1,213 | 1,227 | +12 | +1% | 9,900 |
2021/09/09 | 1,219 | 1,221 | 1,215 | 1,215 | -4 | -0.3% | 3,600 |
2021/09/08 | 1,215 | 1,219 | 1,215 | 1,219 | +4 | +0.3% | 3,200 |
2021/09/07 | 1,206 | 1,215 | 1,205 | 1,215 | +6 | +0.5% | 4,200 |
2021/09/06 | 1,204 | 1,209 | 1,204 | 1,209 | +6 | +0.5% | 2,800 |
2021/09/03 | 1,200 | 1,206 | 1,200 | 1,203 | ±0 | ±0% | 4,400 |
2021/09/02 | 1,202 | 1,209 | 1,202 | 1,203 | -3 | -0.2% | 1,500 |
2021/09/01 | 1,208 | 1,209 | 1,203 | 1,206 | +2 | +0.2% | 900 |
2021/08/31 | 1,208 | 1,210 | 1,204 | 1,204 | -4 | -0.3% | 3,800 |
2021/08/30 | 1,210 | 1,210 | 1,200 | 1,208 | ±0 | ±0% | 1,900 |
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 |
901~
950
件表示中 / 3739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 | 95,200円 | +1.5% | +19.0% | 2.10% | 21.32倍 | 0.36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 |
竹本容器 | 81,600円 | +1.4% | +4.3% | 4.41% | 13.68倍 | 0.85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 | 34,000円 | +13.2% | +42.7% | 1.76% | 42.98倍 | 0.97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 |
児玉化 | 60,700円 | +373.4% | +570.1% | 0.00% | 0.47倍 | 2.34倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。25年4月金属加工会社を買収 |
ダイキアクシス | 67,600円 | +2.1% | +0.8% | 3.55% | 13.77倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム