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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 1,209 | 1,209 | 1,200 | 1,207 | +17 | +1.4% | 4,100 |
| 2021/05/14 | 1,193 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 2,500 |
| 2021/05/13 | 1,190 | 1,208 | 1,190 | 1,190 | ±0 | ±0% | 5,200 |
| 2021/05/12 | 1,208 | 1,209 | 1,190 | 1,190 | -10 | -0.8% | 8,000 |
| 2021/05/11 | 1,221 | 1,221 | 1,200 | 1,200 | -12 | -1% | 3,300 |
| 2021/05/10 | 1,208 | 1,212 | 1,208 | 1,212 | +6 | +0.5% | 800 |
| 2021/05/07 | 1,202 | 1,214 | 1,202 | 1,206 | +6 | +0.5% | 1,800 |
| 2021/05/06 | 1,215 | 1,216 | 1,200 | 1,200 | -5 | -0.4% | 2,800 |
| 2021/04/30 | 1,216 | 1,216 | 1,205 | 1,205 | -11 | -0.9% | 3,800 |
| 2021/04/28 | 1,229 | 1,229 | 1,216 | 1,216 | -14 | -1.1% | 2,400 |
| 2021/04/27 | 1,232 | 1,232 | 1,230 | 1,230 | +2 | +0.2% | 1,300 |
| 2021/04/26 | 1,233 | 1,233 | 1,228 | 1,228 | -5 | -0.4% | 1,200 |
| 2021/04/23 | 1,248 | 1,249 | 1,232 | 1,233 | ±0 | ±0% | 3,300 |
| 2021/04/22 | 1,230 | 1,235 | 1,226 | 1,233 | +10 | +0.8% | 1,400 |
| 2021/04/21 | 1,222 | 1,243 | 1,222 | 1,223 | +1 | +0.1% | 2,700 |
| 2021/04/20 | 1,238 | 1,238 | 1,222 | 1,222 | -22 | -1.8% | 2,200 |
| 2021/04/19 | 1,238 | 1,244 | 1,238 | 1,244 | +6 | +0.5% | 800 |
| 2021/04/16 | 1,240 | 1,242 | 1,235 | 1,238 | +4 | +0.3% | 800 |
| 2021/04/15 | 1,228 | 1,234 | 1,223 | 1,234 | ±0 | ±0% | 1,100 |
| 2021/04/14 | 1,226 | 1,234 | 1,221 | 1,234 | +1 | +0.1% | 5,700 |
| 2021/04/13 | 1,225 | 1,236 | 1,225 | 1,233 | ±0 | ±0% | 1,900 |
| 2021/04/12 | 1,240 | 1,240 | 1,230 | 1,233 | -7 | -0.6% | 1,900 |
| 2021/04/09 | 1,238 | 1,244 | 1,236 | 1,240 | -1 | -0.1% | 2,800 |
| 2021/04/08 | 1,243 | 1,249 | 1,241 | 1,241 | -9 | -0.7% | 2,700 |
| 2021/04/07 | 1,236 | 1,250 | 1,236 | 1,250 | +11 | +0.9% | 2,000 |
| 2021/04/06 | 1,256 | 1,256 | 1,239 | 1,239 | -17 | -1.4% | 5,100 |
| 2021/04/05 | 1,252 | 1,256 | 1,248 | 1,256 | +6 | +0.5% | 3,000 |
| 2021/04/02 | 1,268 | 1,268 | 1,210 | 1,250 | -5 | -0.4% | 11,600 |
| 2021/04/01 | 1,270 | 1,271 | 1,249 | 1,255 | -15 | -1.2% | 9,400 |
| 2021/03/31 | 1,308 | 1,308 | 1,260 | 1,270 | -38 | -2.9% | 7,700 |
| 2021/03/30 | 1,322 | 1,344 | 1,308 | 1,308 | -70 | -5.1% | 10,400 |
| 2021/03/29 | 1,374 | 1,378 | 1,357 | 1,378 | +23 | +1.7% | 11,600 |
| 2021/03/26 | 1,379 | 1,383 | 1,355 | 1,355 | -27 | -2% | 10,900 |
| 2021/03/25 | 1,394 | 1,394 | 1,374 | 1,382 | +8 | +0.6% | 7,300 |
| 2021/03/24 | 1,380 | 1,381 | 1,349 | 1,374 | -18 | -1.3% | 5,700 |
| 2021/03/23 | 1,395 | 1,395 | 1,381 | 1,392 | -3 | -0.2% | 3,400 |
| 2021/03/22 | 1,384 | 1,398 | 1,384 | 1,395 | -4 | -0.3% | 5,400 |
| 2021/03/19 | 1,378 | 1,399 | 1,371 | 1,399 | +4 | +0.3% | 6,700 |
| 2021/03/18 | 1,400 | 1,400 | 1,386 | 1,395 | -5 | -0.4% | 5,300 |
| 2021/03/17 | 1,400 | 1,400 | 1,377 | 1,400 | ±0 | ±0% | 2,900 |
| 2021/03/16 | 1,400 | 1,400 | 1,395 | 1,400 | -3 | -0.2% | 2,700 |
| 2021/03/15 | 1,396 | 1,408 | 1,391 | 1,403 | +7 | +0.5% | 9,200 |
| 2021/03/12 | 1,399 | 1,399 | 1,385 | 1,396 | -3 | -0.2% | 9,800 |
| 2021/03/11 | 1,372 | 1,401 | 1,338 | 1,399 | +27 | +2% | 11,400 |
| 2021/03/10 | 1,380 | 1,380 | 1,365 | 1,372 | -9 | -0.7% | 3,800 |
| 2021/03/09 | 1,383 | 1,383 | 1,369 | 1,381 | -2 | -0.1% | 6,100 |
| 2021/03/08 | 1,369 | 1,383 | 1,359 | 1,383 | +23 | +1.7% | 9,600 |
| 2021/03/05 | 1,329 | 1,360 | 1,327 | 1,360 | +31 | +2.3% | 12,400 |
| 2021/03/04 | 1,318 | 1,329 | 1,317 | 1,329 | +11 | +0.8% | 3,900 |
| 2021/03/03 | 1,285 | 1,318 | 1,274 | 1,318 | +31 | +2.4% | 12,400 |
1051～
1100
件表示中 / 3771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 | 102,700円 | +1.5% | +19.0% | 1.95% | 23.00倍 | 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 |
| アクシージア | 43,900円 | +8.9% | -69.7% | 2.28% | 71.73倍 | 1.35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 |
| 竹本容器 | 83,800円 | +1.4% | +4.3% | 4.30% | 14.04倍 | 0.89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 | 32,500円 | +13.2% | +42.7% | 1.85% | 41.09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 | 88,100円 | - | - | 1.36% | - | 0.38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
