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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 958 | 958 | 951 | 951 | -3 | -0.3% | 3,900 |
| 2025/01/15 | 954 | 955 | 954 | 954 | ±0 | ±0% | 2,300 |
| 2025/01/14 | 959 | 970 | 952 | 954 | -7 | -0.7% | 4,300 |
| 2025/01/10 | 960 | 969 | 953 | 961 | -2 | -0.2% | 3,500 |
| 2025/01/09 | 959 | 967 | 959 | 963 | +4 | +0.4% | 5,400 |
| 2025/01/08 | 958 | 969 | 958 | 959 | -1 | -0.1% | 1,800 |
| 2025/01/07 | 968 | 968 | 960 | 960 | -4 | -0.4% | 3,900 |
| 2025/01/06 | 960 | 968 | 960 | 964 | -1 | -0.1% | 3,700 |
| 2024/12/30 | 970 | 970 | 965 | 965 | -5 | -0.5% | 2,000 |
| 2024/12/27 | 960 | 970 | 960 | 970 | +13 | +1.4% | 4,900 |
| 2024/12/26 | 953 | 963 | 951 | 957 | +4 | +0.4% | 12,100 |
| 2024/12/25 | 959 | 959 | 952 | 953 | -6 | -0.6% | 12,000 |
| 2024/12/24 | 956 | 970 | 954 | 959 | +14 | +1.5% | 13,200 |
| 2024/12/23 | 951 | 954 | 945 | 945 | -6 | -0.6% | 17,100 |
| 2024/12/20 | 951 | 964 | 951 | 951 | +3 | +0.3% | 12,600 |
| 2024/12/19 | 946 | 954 | 946 | 948 | -1 | -0.1% | 8,000 |
| 2024/12/18 | 945 | 952 | 945 | 949 | +2 | +0.2% | 5,300 |
| 2024/12/17 | 946 | 951 | 946 | 947 | +2 | +0.2% | 8,800 |
| 2024/12/16 | 946 | 949 | 944 | 945 | -1 | -0.1% | 12,400 |
| 2024/12/13 | 945 | 952 | 944 | 946 | -5 | -0.5% | 17,700 |
| 2024/12/12 | 956 | 959 | 951 | 951 | -4 | -0.4% | 13,700 |
| 2024/12/11 | 959 | 959 | 954 | 955 | -4 | -0.4% | 4,300 |
| 2024/12/10 | 961 | 961 | 955 | 959 | -1 | -0.1% | 8,900 |
| 2024/12/09 | 956 | 963 | 955 | 960 | +2 | +0.2% | 7,100 |
| 2024/12/06 | 956 | 963 | 955 | 958 | -2 | -0.2% | 8,600 |
| 2024/12/05 | 963 | 966 | 960 | 960 | -3 | -0.3% | 7,600 |
| 2024/12/04 | 969 | 972 | 963 | 963 | -9 | -0.9% | 1,800 |
| 2024/12/03 | 972 | 975 | 969 | 972 | +7 | +0.7% | 3,400 |
| 2024/12/02 | 966 | 972 | 962 | 965 | +10 | +1% | 10,200 |
| 2024/11/29 | 946 | 956 | 946 | 955 | +8 | +0.8% | 4,800 |
| 2024/11/28 | 953 | 955 | 946 | 947 | -6 | -0.6% | 9,100 |
| 2024/11/27 | 959 | 959 | 950 | 953 | -6 | -0.6% | 6,200 |
| 2024/11/26 | 974 | 979 | 957 | 959 | -15 | -1.5% | 14,600 |
| 2024/11/25 | 976 | 982 | 962 | 974 | +2 | +0.2% | 13,300 |
| 2024/11/22 | 974 | 978 | 971 | 972 | -2 | -0.2% | 3,300 |
| 2024/11/21 | 978 | 983 | 972 | 974 | -4 | -0.4% | 2,300 |
| 2024/11/20 | 975 | 978 | 973 | 978 | +3 | +0.3% | 1,700 |
| 2024/11/19 | 960 | 975 | 960 | 975 | +11 | +1.1% | 4,600 |
| 2024/11/18 | 968 | 978 | 964 | 964 | -4 | -0.4% | 6,700 |
| 2024/11/15 | 965 | 977 | 965 | 968 | -2 | -0.2% | 4,700 |
| 2024/11/14 | 966 | 990 | 966 | 970 | +7 | +0.7% | 8,400 |
| 2024/11/13 | 954 | 974 | 954 | 963 | +3 | +0.3% | 5,800 |
| 2024/11/12 | 966 | 978 | 960 | 960 | -5 | -0.5% | 8,900 |
| 2024/11/11 | 968 | 984 | 965 | 965 | -12 | -1.2% | 6,500 |
| 2024/11/08 | 979 | 979 | 964 | 977 | +1 | +0.1% | 5,900 |
| 2024/11/07 | 980 | 980 | 975 | 976 | +6 | +0.6% | 2,700 |
| 2024/11/06 | 967 | 977 | 967 | 970 | +4 | +0.4% | 900 |
| 2024/11/05 | 975 | 982 | 965 | 966 | -4 | -0.4% | 1,700 |
| 2024/11/01 | 972 | 977 | 958 | 970 | -10 | -1% | 5,500 |
| 2024/10/31 | 971 | 988 | 957 | 980 | +9 | +0.9% | 5,000 |
151～
200
件表示中 / 3770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 | 102,100円 | +1.5% | +19.0% | 1.96% | 22.87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 |
| ダイトーケミ | 96,300円 | +4.6% | +6.2% | 2.49% | 13.43倍 | 0.70倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 竹本容器 | 83,000円 | +1.4% | +4.3% | 4.34% | 13.91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 | 87,500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
