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 |
---|---|---|---|---|---|---|---|
2019/05/24 | 1,142 | 1,145 | 1,132 | 1,140 | -1 | -0.1% | 6,200 |
2019/05/23 | 1,150 | 1,150 | 1,132 | 1,141 | -8 | -0.7% | 3,500 |
2019/05/22 | 1,148 | 1,150 | 1,145 | 1,149 | +9 | +0.8% | 2,000 |
2019/05/21 | 1,139 | 1,146 | 1,136 | 1,140 | -2 | -0.2% | 7,100 |
2019/05/20 | 1,134 | 1,145 | 1,134 | 1,142 | +8 | +0.7% | 4,300 |
2019/05/17 | 1,142 | 1,142 | 1,121 | 1,134 | +4 | +0.4% | 5,800 |
2019/05/16 | 1,147 | 1,157 | 1,130 | 1,130 | -7 | -0.6% | 6,700 |
2019/05/15 | 1,143 | 1,143 | 1,110 | 1,137 | -6 | -0.5% | 3,700 |
2019/05/14 | 1,103 | 1,143 | 1,103 | 1,143 | +34 | +3.1% | 7,000 |
2019/05/13 | 1,132 | 1,132 | 1,109 | 1,109 | -23 | -2% | 4,200 |
2019/05/10 | 1,110 | 1,137 | 1,110 | 1,132 | +22 | +2% | 7,500 |
2019/05/09 | 1,130 | 1,130 | 1,107 | 1,110 | -20 | -1.8% | 6,700 |
2019/05/08 | 1,139 | 1,139 | 1,130 | 1,130 | -12 | -1.1% | 5,300 |
2019/05/07 | 1,144 | 1,146 | 1,142 | 1,142 | -6 | -0.5% | 5,400 |
2019/04/26 | 1,143 | 1,149 | 1,142 | 1,148 | -3 | -0.3% | 5,200 |
2019/04/25 | 1,152 | 1,152 | 1,143 | 1,151 | +7 | +0.6% | 5,200 |
2019/04/24 | 1,152 | 1,152 | 1,143 | 1,144 | -2 | -0.2% | 4,600 |
2019/04/23 | 1,148 | 1,151 | 1,143 | 1,146 | -2 | -0.2% | 3,000 |
2019/04/22 | 1,147 | 1,151 | 1,147 | 1,148 | +1 | +0.1% | 1,700 |
2019/04/19 | 1,142 | 1,147 | 1,142 | 1,147 | +5 | +0.4% | 8,600 |
2019/04/18 | 1,160 | 1,163 | 1,142 | 1,142 | -18 | -1.6% | 3,800 |
2019/04/17 | 1,162 | 1,162 | 1,154 | 1,160 | -3 | -0.3% | 2,800 |
2019/04/16 | 1,163 | 1,167 | 1,159 | 1,163 | ±0 | ±0% | 1,400 |
2019/04/15 | 1,142 | 1,163 | 1,142 | 1,163 | +22 | +1.9% | 5,300 |
2019/04/12 | 1,143 | 1,151 | 1,140 | 1,141 | -2 | -0.2% | 5,600 |
2019/04/11 | 1,137 | 1,148 | 1,137 | 1,143 | -3 | -0.3% | 2,900 |
2019/04/10 | 1,154 | 1,154 | 1,141 | 1,146 | -10 | -0.9% | 2,000 |
2019/04/09 | 1,164 | 1,164 | 1,154 | 1,156 | -8 | -0.7% | 3,000 |
2019/04/08 | 1,168 | 1,168 | 1,159 | 1,164 | -4 | -0.3% | 3,100 |
2019/04/05 | 1,159 | 1,168 | 1,156 | 1,168 | +9 | +0.8% | 5,500 |
2019/04/04 | 1,154 | 1,164 | 1,154 | 1,159 | +5 | +0.4% | 5,100 |
2019/04/03 | 1,146 | 1,155 | 1,138 | 1,154 | +6 | +0.5% | 6,500 |
2019/04/02 | 1,160 | 1,160 | 1,147 | 1,148 | -6 | -0.5% | 6,800 |
2019/04/01 | 1,157 | 1,157 | 1,139 | 1,154 | +16 | +1.4% | 8,400 |
2019/03/29 | 1,146 | 1,146 | 1,134 | 1,138 | -9 | -0.8% | 4,400 |
2019/03/28 | 1,171 | 1,171 | 1,134 | 1,147 | -24 | -2% | 5,700 |
2019/03/27 | 1,161 | 1,180 | 1,161 | 1,171 | -30 | -2.5% | 7,800 |
2019/03/26 | 1,178 | 1,204 | 1,178 | 1,201 | +26 | +2.2% | 14,800 |
2019/03/25 | 1,177 | 1,178 | 1,173 | 1,175 | -2 | -0.2% | 6,700 |
2019/03/22 | 1,172 | 1,177 | 1,170 | 1,177 | +3 | +0.3% | 6,000 |
2019/03/20 | 1,170 | 1,179 | 1,169 | 1,174 | +6 | +0.5% | 13,500 |
2019/03/19 | 1,177 | 1,177 | 1,167 | 1,168 | -5 | -0.4% | 5,500 |
2019/03/18 | 1,165 | 1,173 | 1,163 | 1,173 | +10 | +0.9% | 8,600 |
2019/03/15 | 1,170 | 1,177 | 1,160 | 1,163 | -7 | -0.6% | 9,400 |
2019/03/14 | 1,167 | 1,170 | 1,164 | 1,170 | +17 | +1.5% | 4,400 |
2019/03/13 | 1,157 | 1,176 | 1,152 | 1,153 | -18 | -1.5% | 12,400 |
2019/03/12 | 1,170 | 1,180 | 1,161 | 1,171 | +3 | +0.3% | 8,400 |
2019/03/11 | 1,164 | 1,170 | 1,164 | 1,168 | +4 | +0.3% | 4,300 |
2019/03/08 | 1,172 | 1,179 | 1,150 | 1,164 | -10 | -0.9% | 11,700 |
2019/03/07 | 1,191 | 1,197 | 1,165 | 1,174 | -21 | -1.8% | 7,700 |
1501~
1550
件表示中 / 3740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 | 95,800円 | +1.5% | +19.0% | 2.09% | 21.46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 | 33,800円 | +13.2% | +42.7% | 1.78% | 42.73倍 | 0.96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 | 60,100円 | +373.4% | +570.1% | 0.00% | 0.47倍 | 2.31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 | 67,700円 | +2.1% | +0.8% | 3.55% | 13.79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