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 |
---|---|---|---|---|---|---|---|
2019/03/06 | 1,193 | 1,200 | 1,192 | 1,195 | +3 | +0.3% | 8,500 |
2019/03/05 | 1,180 | 1,200 | 1,180 | 1,192 | +8 | +0.7% | 9,100 |
2019/03/04 | 1,184 | 1,190 | 1,179 | 1,184 | +12 | +1% | 6,900 |
2019/03/01 | 1,200 | 1,200 | 1,166 | 1,172 | -40 | -3.3% | 28,700 |
2019/02/28 | 1,153 | 1,251 | 1,137 | 1,212 | +55 | +4.8% | 60,300 |
2019/02/27 | 1,155 | 1,163 | 1,155 | 1,157 | -4 | -0.3% | 4,600 |
2019/02/26 | 1,157 | 1,163 | 1,155 | 1,161 | -4 | -0.3% | 2,000 |
2019/02/25 | 1,171 | 1,171 | 1,157 | 1,165 | +9 | +0.8% | 3,700 |
2019/02/22 | 1,155 | 1,162 | 1,149 | 1,156 | +1 | +0.1% | 1,800 |
2019/02/21 | 1,144 | 1,155 | 1,141 | 1,155 | +13 | +1.1% | 3,200 |
2019/02/20 | 1,152 | 1,158 | 1,142 | 1,142 | -15 | -1.3% | 3,300 |
2019/02/19 | 1,144 | 1,158 | 1,144 | 1,157 | +6 | +0.5% | 2,000 |
2019/02/18 | 1,134 | 1,151 | 1,128 | 1,151 | +25 | +2.2% | 4,900 |
2019/02/15 | 1,130 | 1,130 | 1,115 | 1,126 | -11 | -1% | 6,100 |
2019/02/14 | 1,168 | 1,170 | 1,136 | 1,137 | -31 | -2.7% | 5,800 |
2019/02/13 | 1,178 | 1,178 | 1,164 | 1,168 | -8 | -0.7% | 2,500 |
2019/02/12 | 1,144 | 1,179 | 1,144 | 1,176 | +23 | +2% | 2,500 |
2019/02/08 | 1,158 | 1,167 | 1,151 | 1,153 | -16 | -1.4% | 2,600 |
2019/02/07 | 1,153 | 1,169 | 1,153 | 1,169 | -7 | -0.6% | 2,100 |
2019/02/06 | 1,169 | 1,177 | 1,159 | 1,176 | +8 | +0.7% | 1,500 |
2019/02/05 | 1,174 | 1,177 | 1,167 | 1,168 | +2 | +0.2% | 4,400 |
2019/02/04 | 1,158 | 1,170 | 1,147 | 1,166 | +8 | +0.7% | 5,600 |
2019/02/01 | 1,160 | 1,162 | 1,156 | 1,158 | -5 | -0.4% | 4,600 |
2019/01/31 | 1,169 | 1,170 | 1,160 | 1,163 | +5 | +0.4% | 3,400 |
2019/01/30 | 1,171 | 1,172 | 1,156 | 1,158 | -6 | -0.5% | 7,100 |
2019/01/29 | 1,169 | 1,171 | 1,164 | 1,164 | -5 | -0.4% | 2,000 |
2019/01/28 | 1,174 | 1,178 | 1,169 | 1,169 | -17 | -1.4% | 4,400 |
2019/01/25 | 1,195 | 1,196 | 1,185 | 1,186 | +4 | +0.3% | 7,600 |
2019/01/24 | 1,171 | 1,183 | 1,165 | 1,182 | +19 | +1.6% | 9,000 |
2019/01/23 | 1,171 | 1,171 | 1,158 | 1,163 | -8 | -0.7% | 2,800 |
2019/01/22 | 1,171 | 1,171 | 1,166 | 1,171 | +6 | +0.5% | 1,800 |
2019/01/21 | 1,161 | 1,169 | 1,161 | 1,165 | +16 | +1.4% | 2,300 |
2019/01/18 | 1,162 | 1,168 | 1,145 | 1,149 | -8 | -0.7% | 4,200 |
2019/01/17 | 1,147 | 1,160 | 1,125 | 1,157 | +10 | +0.9% | 3,700 |
2019/01/16 | 1,159 | 1,159 | 1,141 | 1,147 | -12 | -1% | 3,100 |
2019/01/15 | 1,156 | 1,160 | 1,140 | 1,159 | +3 | +0.3% | 2,500 |
2019/01/11 | 1,155 | 1,158 | 1,150 | 1,156 | +6 | +0.5% | 2,900 |
2019/01/10 | 1,144 | 1,150 | 1,136 | 1,150 | +5 | +0.4% | 3,000 |
2019/01/09 | 1,134 | 1,145 | 1,134 | 1,145 | +11 | +1% | 5,300 |
2019/01/08 | 1,127 | 1,136 | 1,117 | 1,134 | +4 | +0.4% | 6,900 |
2019/01/07 | 1,109 | 1,130 | 1,109 | 1,130 | +24 | +2.2% | 6,000 |
2019/01/04 | 1,069 | 1,106 | 1,069 | 1,106 | +34 | +3.2% | 8,800 |
2018/12/28 | 1,076 | 1,108 | 1,064 | 1,072 | -3 | -0.3% | 5,300 |
2018/12/27 | 1,100 | 1,114 | 1,052 | 1,075 | +59 | +5.8% | 8,400 |
2018/12/26 | 1,024 | 1,035 | 1,012 | 1,016 | -10 | -1% | 8,800 |
2018/12/25 | 1,056 | 1,056 | 989 | 1,026 | -54 | -5% | 23,600 |
2018/12/21 | 1,112 | 1,114 | 1,080 | 1,080 | -51 | -4.5% | 16,900 |
2018/12/20 | 1,135 | 1,147 | 1,115 | 1,131 | -15 | -1.3% | 13,400 |
2018/12/19 | 1,158 | 1,160 | 1,120 | 1,146 | -11 | -1% | 15,000 |
2018/12/18 | 1,154 | 1,193 | 1,143 | 1,157 | +3 | +0.3% | 18,800 |
1551~
1600
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