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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 986 | 986 | 980 | 984 | -1 | -0.1% | 3,100 |
| 2025/10/23 | 983 | 985 | 970 | 985 | +3 | +0.3% | 4,400 |
| 2025/10/22 | 976 | 982 | 976 | 982 | +8 | +0.8% | 1,800 |
| 2025/10/21 | 983 | 983 | 967 | 974 | -9 | -0.9% | 6,700 |
| 2025/10/20 | 978 | 984 | 976 | 983 | +11 | +1.1% | 5,800 |
| 2025/10/17 | 968 | 978 | 968 | 972 | -8 | -0.8% | 3,400 |
| 2025/10/16 | 967 | 982 | 965 | 980 | +7 | +0.7% | 5,000 |
| 2025/10/15 | 950 | 984 | 950 | 973 | +20 | +2.1% | 10,300 |
| 2025/10/14 | 955 | 971 | 950 | 953 | -16 | -1.7% | 10,800 |
| 2025/10/10 | 970 | 976 | 968 | 969 | -8 | -0.8% | 7,600 |
| 2025/10/09 | 977 | 985 | 976 | 977 | -11 | -1.1% | 5,600 |
| 2025/10/08 | 1,000 | 1,000 | 987 | 988 | -1 | -0.1% | 5,000 |
| 2025/10/07 | 977 | 999 | 976 | 989 | +12 | +1.2% | 2,900 |
| 2025/10/06 | 969 | 982 | 969 | 977 | +8 | +0.8% | 6,800 |
| 2025/10/03 | 963 | 979 | 963 | 969 | ±0 | ±0% | 2,500 |
| 2025/10/02 | 975 | 984 | 969 | 969 | +5 | +0.5% | 1,700 |
| 2025/10/01 | 986 | 991 | 964 | 964 | -27 | -2.7% | 5,200 |
| 2025/09/30 | 998 | 998 | 990 | 991 | -8 | -0.8% | 3,000 |
| 2025/09/29 | 1,000 | 1,003 | 981 | 999 | +11 | +1.1% | 8,800 |
| 2025/09/26 | 978 | 996 | 978 | 988 | +9 | +0.9% | 11,400 |
| 2025/09/25 | 978 | 979 | 966 | 979 | ±0 | ±0% | 11,400 |
| 2025/09/24 | 973 | 979 | 970 | 979 | +7 | +0.7% | 5,500 |
| 2025/09/22 | 970 | 973 | 968 | 972 | +8 | +0.8% | 2,600 |
| 2025/09/19 | 967 | 970 | 958 | 964 | -3 | -0.3% | 8,100 |
| 2025/09/18 | 968 | 976 | 967 | 967 | -1 | -0.1% | 13,500 |
| 2025/09/17 | 969 | 969 | 967 | 968 | -3 | -0.3% | 5,700 |
| 2025/09/16 | 967 | 975 | 966 | 971 | +9 | +0.9% | 9,600 |
| 2025/09/12 | 964 | 970 | 960 | 962 | -1 | -0.1% | 5,100 |
| 2025/09/11 | 973 | 973 | 960 | 963 | +2 | +0.2% | 19,800 |
| 2025/09/10 | 968 | 970 | 961 | 961 | -9 | -0.9% | 5,100 |
| 2025/09/09 | 972 | 976 | 970 | 970 | +3 | +0.3% | 6,100 |
| 2025/09/08 | 967 | 971 | 965 | 967 | -1 | -0.1% | 12,900 |
| 2025/09/05 | 974 | 974 | 968 | 968 | -4 | -0.4% | 3,500 |
| 2025/09/04 | 968 | 973 | 968 | 972 | +3 | +0.3% | 5,800 |
| 2025/09/03 | 982 | 990 | 968 | 969 | -28 | -2.8% | 19,700 |
| 2025/09/02 | 977 | 1,011 | 975 | 997 | +32 | +3.3% | 33,500 |
| 2025/09/01 | 951 | 970 | 943 | 965 | +29 | +3.1% | 29,800 |
| 2025/08/29 | 1,022 | 1,062 | 914 | 936 | -80 | -7.9% | 200,800 |
| 2025/08/28 | 1,025 | 1,027 | 1,008 | 1,016 | -11 | -1.1% | 14,300 |
| 2025/08/27 | 1,024 | 1,027 | 1,015 | 1,027 | +6 | +0.6% | 4,500 |
| 2025/08/26 | 1,033 | 1,033 | 1,021 | 1,021 | -12 | -1.2% | 4,400 |
| 2025/08/25 | 1,046 | 1,046 | 1,033 | 1,033 | -7 | -0.7% | 7,700 |
| 2025/08/22 | 1,030 | 1,040 | 1,025 | 1,040 | +10 | +1% | 9,800 |
| 2025/08/21 | 1,018 | 1,030 | 1,017 | 1,030 | +12 | +1.2% | 5,900 |
| 2025/08/20 | 1,027 | 1,027 | 1,017 | 1,018 | -9 | -0.9% | 5,500 |
| 2025/08/19 | 1,018 | 1,032 | 1,007 | 1,027 | +13 | +1.3% | 18,700 |
| 2025/08/18 | 1,005 | 1,014 | 1,005 | 1,014 | +3 | +0.3% | 16,700 |
| 2025/08/15 | 1,022 | 1,028 | 996 | 1,011 | -11 | -1.1% | 16,100 |
| 2025/08/14 | 1,057 | 1,079 | 960 | 1,022 | -17 | -1.6% | 124,700 |
| 2025/08/13 | 1,044 | 1,045 | 1,035 | 1,039 | -6 | -0.6% | 12,800 |
51～
100
件表示中 / 3860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 | 98,200円 | +8.8% | -64.3% | 2.04% | - | 0.39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 | 85,700円 | +1.4% | +4.3% | 4.20% | 14.36倍 | 0.91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 |
| 三和油化 | 238,000円 | +16.6% | +33.8% | 1.81% | 12.39倍 | 0.82倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| アクシージア | 40,300円 | +7.1% | +11.1% | 2.48% | 24.91倍 | 1.22倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| リベルタ | 31,700円 | +27.4% | +500.0% | 0.63% | 59.36倍 | 7.21倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
