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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,161 | 1,177 | 1,151 | 1,175 | +6 | +0.5% | 2,600 |
| 2018/11/19 | 1,162 | 1,173 | 1,160 | 1,169 | +7 | +0.6% | 3,800 |
| 2018/11/16 | 1,169 | 1,169 | 1,156 | 1,162 | -4 | -0.3% | 4,200 |
| 2018/11/15 | 1,166 | 1,172 | 1,155 | 1,166 | ±0 | ±0% | 2,500 |
| 2018/11/14 | 1,137 | 1,172 | 1,137 | 1,166 | +29 | +2.6% | 3,700 |
| 2018/11/13 | 1,150 | 1,152 | 1,137 | 1,137 | -29 | -2.5% | 6,600 |
| 2018/11/12 | 1,162 | 1,166 | 1,143 | 1,166 | -8 | -0.7% | 14,500 |
| 2018/11/09 | 1,204 | 1,208 | 1,172 | 1,174 | -15 | -1.3% | 13,900 |
| 2018/11/08 | 1,224 | 1,224 | 1,186 | 1,189 | -29 | -2.4% | 6,800 |
| 2018/11/07 | 1,212 | 1,220 | 1,212 | 1,218 | +1 | +0.1% | 3,100 |
| 2018/11/06 | 1,201 | 1,217 | 1,201 | 1,217 | +15 | +1.2% | 3,500 |
| 2018/11/05 | 1,216 | 1,216 | 1,202 | 1,202 | -14 | -1.2% | 4,400 |
| 2018/11/02 | 1,206 | 1,216 | 1,200 | 1,216 | +16 | +1.3% | 12,900 |
| 2018/11/01 | 1,203 | 1,204 | 1,193 | 1,200 | -7 | -0.6% | 9,300 |
| 2018/10/31 | 1,200 | 1,207 | 1,180 | 1,207 | +20 | +1.7% | 25,900 |
| 2018/10/30 | 1,159 | 1,190 | 1,151 | 1,187 | +10 | +0.8% | 15,000 |
| 2018/10/29 | 1,182 | 1,190 | 1,177 | 1,177 | -1 | -0.1% | 7,800 |
| 2018/10/26 | 1,191 | 1,194 | 1,178 | 1,178 | -3 | -0.3% | 11,200 |
| 2018/10/25 | 1,199 | 1,204 | 1,181 | 1,181 | -26 | -2.2% | 13,600 |
| 2018/10/24 | 1,181 | 1,207 | 1,181 | 1,207 | +29 | +2.5% | 4,500 |
| 2018/10/23 | 1,193 | 1,195 | 1,178 | 1,178 | -23 | -1.9% | 6,400 |
| 2018/10/22 | 1,191 | 1,205 | 1,185 | 1,201 | ±0 | ±0% | 5,900 |
| 2018/10/19 | 1,201 | 1,207 | 1,197 | 1,201 | -2 | -0.2% | 6,900 |
| 2018/10/18 | 1,207 | 1,207 | 1,191 | 1,203 | -1 | -0.1% | 8,700 |
| 2018/10/17 | 1,190 | 1,207 | 1,190 | 1,204 | +14 | +1.2% | 6,300 |
| 2018/10/16 | 1,177 | 1,198 | 1,176 | 1,190 | +13 | +1.1% | 7,300 |
| 2018/10/15 | 1,198 | 1,198 | 1,176 | 1,177 | -22 | -1.8% | 10,500 |
| 2018/10/12 | 1,168 | 1,200 | 1,168 | 1,199 | +33 | +2.8% | 9,300 |
| 2018/10/11 | 1,172 | 1,185 | 1,156 | 1,166 | -15 | -1.3% | 10,800 |
| 2018/10/10 | 1,187 | 1,194 | 1,180 | 1,181 | -6 | -0.5% | 8,100 |
| 2018/10/09 | 1,202 | 1,202 | 1,183 | 1,187 | -11 | -0.9% | 12,300 |
| 2018/10/05 | 1,196 | 1,203 | 1,195 | 1,198 | +1 | +0.1% | 8,600 |
| 2018/10/04 | 1,203 | 1,207 | 1,193 | 1,197 | -4 | -0.3% | 8,000 |
| 2018/10/03 | 1,200 | 1,203 | 1,190 | 1,201 | +1 | +0.1% | 11,800 |
| 2018/10/02 | 1,203 | 1,205 | 1,197 | 1,200 | -3 | -0.2% | 9,400 |
| 2018/10/01 | 1,209 | 1,210 | 1,187 | 1,203 | +24 | +2% | 24,900 |
| 2018/09/28 | 1,168 | 1,183 | 1,168 | 1,179 | +5 | +0.4% | 3,600 |
| 2018/09/27 | 1,175 | 1,185 | 1,173 | 1,174 | -20 | -1.7% | 3,700 |
| 2018/09/26 | 1,190 | 1,202 | 1,168 | 1,194 | -14 | -1.2% | 10,000 |
| 2018/09/25 | 1,168 | 1,208 | 1,158 | 1,208 | +48 | +4.1% | 11,500 |
| 2018/09/21 | 1,141 | 1,167 | 1,141 | 1,160 | +19 | +1.7% | 9,200 |
| 2018/09/20 | 1,135 | 1,141 | 1,134 | 1,141 | +6 | +0.5% | 24,300 |
| 2018/09/19 | 1,131 | 1,135 | 1,126 | 1,135 | +7 | +0.6% | 5,900 |
| 2018/09/18 | 1,124 | 1,128 | 1,122 | 1,128 | +1 | +0.1% | 7,100 |
| 2018/09/14 | 1,115 | 1,127 | 1,115 | 1,127 | +9 | +0.8% | 12,100 |
| 2018/09/13 | 1,118 | 1,123 | 1,116 | 1,118 | -3 | -0.3% | 7,600 |
| 2018/09/12 | 1,120 | 1,121 | 1,119 | 1,121 | -3 | -0.3% | 3,700 |
| 2018/09/11 | 1,121 | 1,128 | 1,121 | 1,124 | +4 | +0.4% | 4,100 |
| 2018/09/10 | 1,117 | 1,124 | 1,117 | 1,120 | ±0 | ±0% | 4,300 |
| 2018/09/07 | 1,125 | 1,125 | 1,120 | 1,120 | -9 | -0.8% | 4,700 |
1651～
1700
件表示中 / 3772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 | 101,600円 | +1.5% | +19.0% | 1.97% | 22.75倍 | 0.38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 | 44,200円 | +8.9% | -69.7% | 2.26% | 72.22倍 | 1.36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 | 83,500円 | +1.4% | +4.3% | 4.31% | 13.99倍 | 0.88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 | 87,300円 | - | - | 1.37% | - | 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
