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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 1,228 | 1,228 | 1,226 | 1,226 | -2 | -0.2% | 300 |
| 2020/12/14 | 1,230 | 1,230 | 1,218 | 1,228 | -2 | -0.2% | 5,800 |
| 2020/12/11 | 1,240 | 1,240 | 1,219 | 1,230 | +9 | +0.7% | 5,900 |
| 2020/12/10 | 1,236 | 1,236 | 1,221 | 1,221 | -15 | -1.2% | 2,700 |
| 2020/12/09 | 1,238 | 1,238 | 1,236 | 1,236 | -2 | -0.2% | 1,300 |
| 2020/12/08 | 1,241 | 1,245 | 1,232 | 1,238 | -27 | -2.1% | 3,400 |
| 2020/12/07 | 1,277 | 1,277 | 1,260 | 1,265 | +18 | +1.4% | 7,700 |
| 2020/12/04 | 1,237 | 1,247 | 1,224 | 1,247 | +10 | +0.8% | 1,800 |
| 2020/12/03 | 1,218 | 1,240 | 1,218 | 1,237 | ±0 | ±0% | 2,100 |
| 2020/12/02 | 1,241 | 1,241 | 1,181 | 1,237 | -4 | -0.3% | 11,200 |
| 2020/12/01 | 1,247 | 1,260 | 1,238 | 1,241 | -6 | -0.5% | 4,900 |
| 2020/11/30 | 1,276 | 1,276 | 1,247 | 1,247 | -29 | -2.3% | 1,500 |
| 2020/11/27 | 1,235 | 1,290 | 1,235 | 1,276 | +47 | +3.8% | 11,300 |
| 2020/11/26 | 1,269 | 1,269 | 1,223 | 1,229 | -39 | -3.1% | 4,100 |
| 2020/11/25 | 1,290 | 1,290 | 1,268 | 1,268 | -22 | -1.7% | 7,400 |
| 2020/11/24 | 1,283 | 1,294 | 1,277 | 1,290 | +12 | +0.9% | 6,200 |
| 2020/11/20 | 1,283 | 1,283 | 1,260 | 1,278 | +1 | +0.1% | 2,800 |
| 2020/11/19 | 1,257 | 1,277 | 1,255 | 1,277 | +30 | +2.4% | 2,900 |
| 2020/11/18 | 1,251 | 1,251 | 1,247 | 1,247 | -6 | -0.5% | 1,300 |
| 2020/11/17 | 1,233 | 1,255 | 1,233 | 1,253 | -37 | -2.9% | 4,300 |
| 2020/11/16 | 1,278 | 1,290 | 1,230 | 1,290 | +42 | +3.4% | 5,200 |
| 2020/11/13 | 1,280 | 1,280 | 1,242 | 1,248 | -28 | -2.2% | 3,300 |
| 2020/11/12 | 1,268 | 1,276 | 1,257 | 1,276 | +8 | +0.6% | 3,000 |
| 2020/11/11 | 1,246 | 1,268 | 1,246 | 1,268 | +32 | +2.6% | 3,300 |
| 2020/11/10 | 1,229 | 1,236 | 1,220 | 1,236 | +17 | +1.4% | 6,100 |
| 2020/11/09 | 1,219 | 1,219 | 1,213 | 1,219 | -7 | -0.6% | 2,600 |
| 2020/11/06 | 1,230 | 1,230 | 1,202 | 1,226 | -12 | -1% | 6,600 |
| 2020/11/05 | 1,224 | 1,238 | 1,219 | 1,238 | +14 | +1.1% | 3,100 |
| 2020/11/04 | 1,203 | 1,224 | 1,203 | 1,224 | +32 | +2.7% | 1,900 |
| 2020/11/02 | 1,175 | 1,195 | 1,155 | 1,192 | -41 | -3.3% | 10,700 |
| 2020/10/30 | 1,250 | 1,250 | 1,233 | 1,233 | -17 | -1.4% | 1,500 |
| 2020/10/29 | 1,254 | 1,254 | 1,250 | 1,250 | -4 | -0.3% | 1,100 |
| 2020/10/28 | 1,260 | 1,260 | 1,254 | 1,254 | -6 | -0.5% | 2,100 |
| 2020/10/27 | 1,251 | 1,260 | 1,242 | 1,260 | +9 | +0.7% | 2,400 |
| 2020/10/26 | 1,255 | 1,255 | 1,251 | 1,251 | -4 | -0.3% | 200 |
| 2020/10/23 | 1,259 | 1,259 | 1,251 | 1,255 | +4 | +0.3% | 4,800 |
| 2020/10/22 | 1,259 | 1,259 | 1,244 | 1,251 | +6 | +0.5% | 2,600 |
| 2020/10/21 | 1,251 | 1,251 | 1,245 | 1,245 | ±0 | ±0% | 2,200 |
| 2020/10/20 | 1,254 | 1,254 | 1,245 | 1,245 | -9 | -0.7% | 400 |
| 2020/10/19 | 1,252 | 1,254 | 1,247 | 1,254 | +12 | +1% | 1,500 |
| 2020/10/16 | 1,246 | 1,246 | 1,242 | 1,242 | -4 | -0.3% | 200 |
| 2020/10/15 | 1,254 | 1,262 | 1,226 | 1,246 | -8 | -0.6% | 4,700 |
| 2020/10/14 | 1,262 | 1,262 | 1,253 | 1,254 | +2 | +0.2% | 1,200 |
| 2020/10/13 | 1,246 | 1,265 | 1,246 | 1,252 | -24 | -1.9% | 2,400 |
| 2020/10/12 | 1,284 | 1,284 | 1,272 | 1,276 | -8 | -0.6% | 800 |
| 2020/10/09 | 1,291 | 1,291 | 1,273 | 1,284 | -7 | -0.5% | 2,600 |
| 2020/10/08 | 1,286 | 1,292 | 1,286 | 1,291 | -1 | -0.1% | 2,800 |
| 2020/10/07 | 1,297 | 1,297 | 1,292 | 1,292 | -2 | -0.2% | 1,500 |
| 2020/10/06 | 1,298 | 1,298 | 1,294 | 1,294 | -4 | -0.3% | 1,100 |
| 2020/10/05 | 1,299 | 1,299 | 1,294 | 1,298 | -2 | -0.2% | 2,900 |
1151～
1200
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
