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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 271 | 271 | 270 | 270 | +2 | +0.7% | 6,000 |
| 2010/06/23 | 268 | 268 | 266 | 268 | ±0 | ±0% | 4,000 |
| 2010/06/22 | 266 | 268 | 265 | 268 | +3 | +1.1% | 9,000 |
| 2010/06/21 | 261 | 265 | 261 | 265 | +4 | +1.5% | 6,000 |
| 2010/06/18 | 264 | 264 | 261 | 261 | +2 | +0.8% | 5,000 |
| 2010/06/17 | 263 | 263 | 259 | 259 | -4 | -1.5% | 14,000 |
| 2010/06/16 | 261 | 263 | 261 | 263 | +3 | +1.2% | 4,000 |
| 2010/06/15 | 263 | 263 | 260 | 260 | -3 | -1.1% | 5,000 |
| 2010/06/14 | 263 | 264 | 263 | 263 | +5 | +1.9% | 6,000 |
| 2010/06/11 | 261 | 262 | 258 | 258 | +2 | +0.8% | 22,000 |
| 2010/06/10 | 256 | 258 | 256 | 256 | -1 | -0.4% | 6,000 |
| 2010/06/09 | 259 | 259 | 256 | 257 | ±0 | ±0% | 9,000 |
| 2010/06/08 | 256 | 259 | 255 | 257 | -3 | -1.2% | 8,000 |
| 2010/06/07 | 260 | 260 | 260 | 260 | -2 | -0.8% | 9,000 |
| 2010/06/04 | 264 | 264 | 262 | 262 | -2 | -0.8% | 10,000 |
| 2010/06/03 | 263 | 264 | 262 | 264 | ±0 | ±0% | 11,000 |
| 2010/06/02 | 267 | 267 | 262 | 264 | -3 | -1.1% | 8,000 |
| 2010/06/01 | 268 | 268 | 265 | 267 | -3 | -1.1% | 6,000 |
| 2010/05/31 | 274 | 274 | 266 | 270 | -4 | -1.5% | 13,000 |
| 2010/05/28 | 276 | 280 | 274 | 274 | -2 | -0.7% | 6,000 |
| 2010/05/27 | 277 | 277 | 276 | 276 | -1 | -0.4% | 5,000 |
| 2010/05/26 | 277 | 279 | 277 | 277 | -3 | -1.1% | 6,000 |
| 2010/05/25 | 278 | 280 | 278 | 280 | +2 | +0.7% | 9,000 |
| 2010/05/24 | 285 | 285 | 278 | 278 | -1 | -0.4% | 12,000 |
| 2010/05/21 | 279 | 280 | 276 | 279 | -3 | -1.1% | 15,000 |
| 2010/05/20 | 282 | 285 | 281 | 282 | +1 | +0.4% | 7,000 |
| 2010/05/19 | 286 | 287 | 280 | 281 | -5 | -1.7% | 13,000 |
| 2010/05/18 | 288 | 288 | 282 | 286 | -2 | -0.7% | 10,000 |
| 2010/05/17 | 287 | 289 | 286 | 288 | +1 | +0.3% | 18,000 |
| 2010/05/14 | 280 | 287 | 280 | 287 | +7 | +2.5% | 14,000 |
| 2010/05/13 | 280 | 282 | 280 | 280 | +1 | +0.4% | 7,000 |
| 2010/05/12 | 279 | 279 | 279 | 279 | -3 | -1.1% | 1,000 |
| 2010/05/11 | 282 | 286 | 282 | 282 | -2 | -0.7% | 9,000 |
| 2010/05/10 | 286 | 286 | 284 | 284 | +6 | +2.2% | 4,000 |
| 2010/05/07 | 280 | 280 | 278 | 278 | -7 | -2.5% | 12,000 |
| 2010/05/06 | 286 | 286 | 285 | 285 | -9 | -3.1% | 9,000 |
| 2010/04/30 | 296 | 296 | 288 | 294 | +5 | +1.7% | 7,000 |
| 2010/04/28 | 285 | 289 | 285 | 289 | -4 | -1.4% | 6,000 |
| 2010/04/27 | 293 | 293 | 291 | 293 | -2 | -0.7% | 9,000 |
| 2010/04/26 | 287 | 297 | 287 | 295 | +4 | +1.4% | 9,000 |
| 2010/04/23 | 290 | 291 | 287 | 291 | +1 | +0.3% | 16,000 |
| 2010/04/22 | 290 | 291 | 289 | 290 | +1 | +0.3% | 8,000 |
| 2010/04/21 | 287 | 289 | 287 | 289 | +3 | +1% | 4,000 |
| 2010/04/20 | 285 | 288 | 285 | 286 | +1 | +0.4% | 8,000 |
| 2010/04/19 | 286 | 287 | 285 | 285 | -7 | -2.4% | 10,000 |
| 2010/04/16 | 295 | 295 | 291 | 292 | - | - | 6,000 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 287 | 291 | 287 | 291 | +3 | +1% | 11,000 |
| 2010/04/13 | 290 | 290 | 287 | 288 | -2 | -0.7% | 5,000 |
| 2010/04/12 | 288 | 291 | 288 | 290 | +3 | +1% | 14,000 |
3401～
3450
件表示中 / 3457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 | 110,300円 | +14.0% | - | 3.08% | 16.48倍 | 0.42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 |
| ニイタカ | 192,000円 | +15.4% | +36.6% | 2.29% | 22.67倍 | 0.88倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| 田岡化 | 78,700円 | +5.1% | +9.6% | 2.29% | 12.53倍 | 0.66倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 広栄化学 | 227,000円 | +10.7% | +173.8% | 4.41% | 17.08倍 | 0.51倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| 東邦化 | 51,400円 | +3.8% | +48.0% | 3.50% | 11.50倍 | 0.57倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
