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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 951 | 958 | 945 | 956 | +12 | +1.3% | 14,000 |
| 2024/09/17 | 958 | 961 | 933 | 944 | -18 | -1.9% | 27,800 |
| 2024/09/13 | 968 | 969 | 956 | 962 | -3 | -0.3% | 12,900 |
| 2024/09/12 | 970 | 980 | 952 | 965 | +5 | +0.5% | 29,300 |
| 2024/09/11 | 995 | 996 | 950 | 960 | -36 | -3.6% | 40,900 |
| 2024/09/10 | 1,003 | 1,009 | 992 | 996 | -12 | -1.2% | 17,500 |
| 2024/09/09 | 1,014 | 1,016 | 1,003 | 1,008 | -20 | -1.9% | 12,900 |
| 2024/09/06 | 1,035 | 1,045 | 1,027 | 1,028 | -9 | -0.9% | 3,300 |
| 2024/09/05 | 1,035 | 1,048 | 1,035 | 1,037 | +9 | +0.9% | 2,700 |
| 2024/09/04 | 1,045 | 1,048 | 1,025 | 1,028 | -30 | -2.8% | 9,700 |
| 2024/09/03 | 1,060 | 1,061 | 1,049 | 1,058 | +9 | +0.9% | 3,300 |
| 2024/09/02 | 1,062 | 1,071 | 1,046 | 1,049 | -13 | -1.2% | 4,200 |
| 2024/08/30 | 1,064 | 1,070 | 1,052 | 1,062 | -10 | -0.9% | 2,200 |
| 2024/08/29 | 1,053 | 1,072 | 1,052 | 1,072 | +15 | +1.4% | 3,700 |
| 2024/08/28 | 1,052 | 1,062 | 1,052 | 1,057 | +2 | +0.2% | 1,000 |
| 2024/08/27 | 1,041 | 1,062 | 1,041 | 1,055 | +12 | +1.2% | 3,300 |
| 2024/08/26 | 1,056 | 1,056 | 1,043 | 1,043 | -8 | -0.8% | 3,200 |
| 2024/08/23 | 1,065 | 1,065 | 1,049 | 1,051 | +2 | +0.2% | 4,400 |
| 2024/08/22 | 1,032 | 1,057 | 1,032 | 1,049 | +18 | +1.7% | 5,400 |
| 2024/08/21 | 1,049 | 1,049 | 1,031 | 1,031 | -18 | -1.7% | 3,700 |
| 2024/08/20 | 1,036 | 1,049 | 1,036 | 1,049 | +13 | +1.3% | 3,400 |
| 2024/08/19 | 1,031 | 1,050 | 1,031 | 1,036 | ±0 | ±0% | 3,200 |
| 2024/08/16 | 1,032 | 1,047 | 1,032 | 1,036 | +14 | +1.4% | 3,000 |
| 2024/08/15 | 1,045 | 1,064 | 1,022 | 1,022 | -27 | -2.6% | 9,100 |
| 2024/08/14 | 1,045 | 1,070 | 1,045 | 1,049 | +11 | +1.1% | 6,000 |
| 2024/08/13 | 1,000 | 1,044 | 1,000 | 1,038 | +42 | +4.2% | 10,900 |
| 2024/08/09 | 1,010 | 1,039 | 991 | 996 | +1 | +0.1% | 23,500 |
| 2024/08/08 | 1,014 | 1,026 | 992 | 995 | -36 | -3.5% | 14,700 |
| 2024/08/07 | 1,007 | 1,047 | 1,007 | 1,031 | -3 | -0.3% | 5,900 |
| 2024/08/06 | 954 | 1,037 | 954 | 1,034 | +110 | +11.9% | 29,900 |
| 2024/08/05 | 1,033 | 1,033 | 910 | 924 | -126 | -12% | 89,900 |
| 2024/08/02 | 1,101 | 1,110 | 1,050 | 1,050 | -67 | -6% | 29,400 |
| 2024/08/01 | 1,141 | 1,144 | 1,102 | 1,117 | -29 | -2.5% | 25,100 |
| 2024/07/31 | 1,135 | 1,148 | 1,127 | 1,146 | +16 | +1.4% | 11,600 |
| 2024/07/30 | 1,162 | 1,175 | 1,130 | 1,130 | -40 | -3.4% | 44,700 |
| 2024/07/29 | 1,134 | 1,170 | 1,128 | 1,170 | +43 | +3.8% | 15,400 |
| 2024/07/26 | 1,139 | 1,142 | 1,127 | 1,127 | -12 | -1.1% | 7,800 |
| 2024/07/25 | 1,140 | 1,145 | 1,125 | 1,139 | -3 | -0.3% | 22,400 |
| 2024/07/24 | 1,161 | 1,162 | 1,142 | 1,142 | -19 | -1.6% | 10,300 |
| 2024/07/23 | 1,158 | 1,161 | 1,151 | 1,161 | -1 | -0.1% | 10,700 |
| 2024/07/22 | 1,183 | 1,192 | 1,162 | 1,162 | -37 | -3.1% | 13,500 |
| 2024/07/19 | 1,202 | 1,202 | 1,191 | 1,199 | -1 | -0.1% | 4,800 |
| 2024/07/18 | 1,190 | 1,200 | 1,182 | 1,200 | +7 | +0.6% | 6,300 |
| 2024/07/17 | 1,184 | 1,199 | 1,184 | 1,193 | +9 | +0.8% | 6,500 |
| 2024/07/16 | 1,184 | 1,194 | 1,183 | 1,184 | -1 | -0.1% | 3,300 |
| 2024/07/12 | 1,185 | 1,192 | 1,181 | 1,185 | -1 | -0.1% | 10,000 |
| 2024/07/11 | 1,185 | 1,189 | 1,181 | 1,186 | +8 | +0.7% | 6,900 |
| 2024/07/10 | 1,192 | 1,198 | 1,175 | 1,178 | -13 | -1.1% | 10,500 |
| 2024/07/09 | 1,202 | 1,205 | 1,187 | 1,191 | -17 | -1.4% | 13,300 |
| 2024/07/08 | 1,211 | 1,211 | 1,200 | 1,208 | -3 | -0.2% | 7,400 |
151～
200
件表示中 / 3692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 | 87,000円 | +1.9% | - | 0.98% | 51.97倍 | 0.34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 |
| ヤスハラケミカル | 85,700円 | - | - | 1.40% | - | 0.37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 |
| ダイキアクシス | 66,500円 | +2.1% | +0.8% | 3.61% | 13.55倍 | 0.93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 |
| コージンバイ | 170,000円 | +1.7% | +38.0% | 0.82% | 13.82倍 | 1.65倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| アサヒペン | 172,700円 | +5.2% | +19.2% | 3.47% | 8.98倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
市場注目の銘柄
チャート関連のコラム
