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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,216 | 1,219 | 1,202 | 1,211 | -5 | -0.4% | 12,100 |
| 2024/07/04 | 1,224 | 1,229 | 1,213 | 1,216 | -8 | -0.7% | 7,800 |
| 2024/07/03 | 1,209 | 1,225 | 1,208 | 1,224 | +15 | +1.2% | 17,700 |
| 2024/07/02 | 1,203 | 1,209 | 1,182 | 1,209 | ±0 | ±0% | 19,400 |
| 2024/07/01 | 1,211 | 1,225 | 1,204 | 1,209 | -1 | -0.1% | 20,500 |
| 2024/06/28 | 1,185 | 1,210 | 1,185 | 1,210 | +20 | +1.7% | 39,800 |
| 2024/06/27 | 1,206 | 1,212 | 1,190 | 1,190 | -19 | -1.6% | 16,900 |
| 2024/06/26 | 1,199 | 1,210 | 1,198 | 1,209 | +10 | +0.8% | 52,100 |
| 2024/06/25 | 1,170 | 1,200 | 1,170 | 1,199 | +34 | +2.9% | 47,700 |
| 2024/06/24 | 1,150 | 1,170 | 1,147 | 1,165 | +22 | +1.9% | 11,400 |
| 2024/06/21 | 1,148 | 1,152 | 1,139 | 1,143 | ±0 | ±0% | 4,800 |
| 2024/06/20 | 1,133 | 1,143 | 1,133 | 1,143 | ±0 | ±0% | 2,500 |
| 2024/06/19 | 1,148 | 1,155 | 1,143 | 1,143 | +1 | +0.1% | 2,800 |
| 2024/06/18 | 1,140 | 1,148 | 1,137 | 1,142 | +1 | +0.1% | 12,500 |
| 2024/06/17 | 1,148 | 1,150 | 1,141 | 1,141 | -12 | -1% | 5,100 |
| 2024/06/14 | 1,153 | 1,162 | 1,152 | 1,153 | -1 | -0.1% | 6,300 |
| 2024/06/13 | 1,169 | 1,176 | 1,153 | 1,154 | -17 | -1.5% | 6,700 |
| 2024/06/12 | 1,184 | 1,194 | 1,171 | 1,171 | -13 | -1.1% | 11,100 |
| 2024/06/11 | 1,167 | 1,190 | 1,167 | 1,184 | +17 | +1.5% | 27,200 |
| 2024/06/10 | 1,156 | 1,170 | 1,147 | 1,167 | +22 | +1.9% | 11,300 |
| 2024/06/07 | 1,159 | 1,164 | 1,145 | 1,145 | -19 | -1.6% | 10,300 |
| 2024/06/06 | 1,130 | 1,164 | 1,125 | 1,164 | +28 | +2.5% | 12,300 |
| 2024/06/05 | 1,126 | 1,148 | 1,123 | 1,136 | +10 | +0.9% | 13,200 |
| 2024/06/04 | 1,134 | 1,134 | 1,125 | 1,126 | +7 | +0.6% | 4,300 |
| 2024/06/03 | 1,121 | 1,125 | 1,119 | 1,119 | +2 | +0.2% | 4,500 |
| 2024/05/31 | 1,124 | 1,124 | 1,113 | 1,117 | -6 | -0.5% | 7,700 |
| 2024/05/30 | 1,144 | 1,144 | 1,104 | 1,123 | -21 | -1.8% | 16,200 |
| 2024/05/29 | 1,172 | 1,172 | 1,144 | 1,144 | -26 | -2.2% | 9,400 |
| 2024/05/28 | 1,152 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 29,800 |
| 2024/05/27 | 1,144 | 1,160 | 1,133 | 1,160 | ±0 | ±0% | 12,000 |
| 2024/05/24 | 1,138 | 1,160 | 1,131 | 1,160 | +20 | +1.8% | 35,400 |
| 2024/05/23 | 1,135 | 1,142 | 1,123 | 1,140 | +5 | +0.4% | 6,200 |
| 2024/05/22 | 1,146 | 1,153 | 1,135 | 1,135 | -25 | -2.2% | 9,400 |
| 2024/05/21 | 1,137 | 1,160 | 1,125 | 1,160 | +30 | +2.7% | 16,600 |
| 2024/05/20 | 1,102 | 1,136 | 1,101 | 1,130 | +27 | +2.4% | 14,500 |
| 2024/05/17 | 1,125 | 1,125 | 1,102 | 1,103 | -26 | -2.3% | 6,200 |
| 2024/05/16 | 1,142 | 1,158 | 1,120 | 1,129 | -30 | -2.6% | 12,000 |
| 2024/05/15 | 1,150 | 1,177 | 1,125 | 1,159 | +28 | +2.5% | 51,700 |
| 2024/05/14 | 1,128 | 1,150 | 1,126 | 1,131 | +4 | +0.4% | 11,000 |
| 2024/05/13 | 1,134 | 1,141 | 1,125 | 1,127 | -7 | -0.6% | 3,400 |
| 2024/05/10 | 1,159 | 1,160 | 1,134 | 1,134 | -25 | -2.2% | 16,500 |
| 2024/05/09 | 1,113 | 1,160 | 1,100 | 1,159 | +56 | +5.1% | 27,300 |
| 2024/05/08 | 1,105 | 1,112 | 1,103 | 1,103 | -3 | -0.3% | 11,100 |
| 2024/05/07 | 1,091 | 1,110 | 1,090 | 1,106 | +20 | +1.8% | 10,400 |
| 2024/05/02 | 1,091 | 1,094 | 1,074 | 1,086 | -15 | -1.4% | 20,800 |
| 2024/05/01 | 1,102 | 1,104 | 1,100 | 1,101 | -4 | -0.4% | 7,400 |
| 2024/04/30 | 1,103 | 1,110 | 1,100 | 1,105 | +5 | +0.5% | 13,900 |
| 2024/04/26 | 1,144 | 1,144 | 1,100 | 1,100 | -44 | -3.8% | 42,600 |
| 2024/04/25 | 1,160 | 1,162 | 1,127 | 1,144 | -16 | -1.4% | 35,600 |
| 2024/04/24 | 1,130 | 1,160 | 1,130 | 1,160 | +33 | +2.9% | 45,500 |
201～
250
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
