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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 1,116 | 1,131 | 1,107 | 1,128 | +11 | +1% | 35,600 |
| 2024/02/01 | 1,125 | 1,125 | 1,112 | 1,117 | -9 | -0.8% | 14,600 |
| 2024/01/31 | 1,109 | 1,130 | 1,097 | 1,126 | +21 | +1.9% | 44,900 |
| 2024/01/30 | 1,140 | 1,140 | 1,105 | 1,105 | -30 | -2.6% | 59,600 |
| 2024/01/29 | 1,118 | 1,142 | 1,115 | 1,135 | +17 | +1.5% | 43,800 |
| 2024/01/26 | 1,119 | 1,132 | 1,111 | 1,118 | -16 | -1.4% | 42,500 |
| 2024/01/25 | 1,118 | 1,134 | 1,108 | 1,134 | +22 | +2% | 31,200 |
| 2024/01/24 | 1,128 | 1,130 | 1,102 | 1,112 | -13 | -1.2% | 21,600 |
| 2024/01/23 | 1,139 | 1,139 | 1,120 | 1,125 | -14 | -1.2% | 20,900 |
| 2024/01/22 | 1,115 | 1,143 | 1,115 | 1,139 | +25 | +2.2% | 31,100 |
| 2024/01/19 | 1,101 | 1,118 | 1,100 | 1,114 | +16 | +1.5% | 22,400 |
| 2024/01/18 | 1,106 | 1,111 | 1,098 | 1,098 | -12 | -1.1% | 14,400 |
| 2024/01/17 | 1,111 | 1,120 | 1,106 | 1,110 | +7 | +0.6% | 17,000 |
| 2024/01/16 | 1,112 | 1,113 | 1,102 | 1,103 | -18 | -1.6% | 18,300 |
| 2024/01/15 | 1,123 | 1,127 | 1,117 | 1,121 | -2 | -0.2% | 10,200 |
| 2024/01/12 | 1,132 | 1,134 | 1,117 | 1,123 | -9 | -0.8% | 18,100 |
| 2024/01/11 | 1,150 | 1,150 | 1,132 | 1,132 | -8 | -0.7% | 17,300 |
| 2024/01/10 | 1,146 | 1,147 | 1,119 | 1,140 | -16 | -1.4% | 70,400 |
| 2024/01/09 | 1,114 | 1,158 | 1,111 | 1,156 | +55 | +5% | 77,100 |
| 2024/01/05 | 1,103 | 1,120 | 1,085 | 1,101 | -9 | -0.8% | 49,800 |
| 2024/01/04 | 1,065 | 1,110 | 1,062 | 1,110 | +55 | +5.2% | 72,300 |
| 2023/12/29 | 1,050 | 1,067 | 1,048 | 1,055 | -5 | -0.5% | 23,500 |
| 2023/12/28 | 1,050 | 1,070 | 1,034 | 1,060 | +6 | +0.6% | 32,800 |
| 2023/12/27 | 1,016 | 1,058 | 1,016 | 1,054 | +35 | +3.4% | 83,900 |
| 2023/12/26 | 1,014 | 1,024 | 1,013 | 1,019 | +5 | +0.5% | 52,100 |
| 2023/12/25 | 1,030 | 1,035 | 1,009 | 1,014 | -12 | -1.2% | 58,800 |
| 2023/12/22 | 1,025 | 1,036 | 1,022 | 1,026 | +3 | +0.3% | 28,200 |
| 2023/12/21 | 1,030 | 1,030 | 1,013 | 1,023 | -9 | -0.9% | 48,100 |
| 2023/12/20 | 1,051 | 1,060 | 1,032 | 1,032 | -19 | -1.8% | 46,100 |
| 2023/12/19 | 1,074 | 1,074 | 1,048 | 1,051 | -29 | -2.7% | 33,400 |
| 2023/12/18 | 1,088 | 1,088 | 1,065 | 1,080 | -12 | -1.1% | 13,700 |
| 2023/12/15 | 1,071 | 1,096 | 1,069 | 1,092 | +22 | +2.1% | 22,000 |
| 2023/12/14 | 1,100 | 1,100 | 1,068 | 1,070 | -29 | -2.6% | 15,600 |
| 2023/12/13 | 1,086 | 1,099 | 1,082 | 1,099 | +23 | +2.1% | 20,800 |
| 2023/12/12 | 1,103 | 1,108 | 1,076 | 1,076 | -27 | -2.4% | 23,600 |
| 2023/12/11 | 1,082 | 1,106 | 1,082 | 1,103 | +22 | +2% | 23,500 |
| 2023/12/08 | 1,094 | 1,097 | 1,065 | 1,081 | -26 | -2.3% | 35,200 |
| 2023/12/07 | 1,134 | 1,134 | 1,107 | 1,107 | -27 | -2.4% | 15,300 |
| 2023/12/06 | 1,097 | 1,134 | 1,095 | 1,134 | +34 | +3.1% | 21,100 |
| 2023/12/05 | 1,120 | 1,123 | 1,100 | 1,100 | -17 | -1.5% | 12,400 |
| 2023/12/04 | 1,142 | 1,142 | 1,117 | 1,117 | -29 | -2.5% | 16,500 |
| 2023/12/01 | 1,152 | 1,152 | 1,140 | 1,146 | +7 | +0.6% | 11,500 |
| 2023/11/30 | 1,142 | 1,146 | 1,128 | 1,139 | -6 | -0.5% | 15,300 |
| 2023/11/29 | 1,141 | 1,165 | 1,140 | 1,145 | -7 | -0.6% | 28,600 |
| 2023/11/28 | 1,149 | 1,153 | 1,141 | 1,152 | -5 | -0.4% | 22,500 |
| 2023/11/27 | 1,167 | 1,179 | 1,155 | 1,157 | -5 | -0.4% | 40,700 |
| 2023/11/24 | 1,144 | 1,164 | 1,140 | 1,162 | +27 | +2.4% | 28,600 |
| 2023/11/22 | 1,101 | 1,142 | 1,098 | 1,135 | +26 | +2.3% | 26,000 |
| 2023/11/21 | 1,145 | 1,145 | 1,109 | 1,109 | -31 | -2.7% | 24,800 |
| 2023/11/20 | 1,146 | 1,151 | 1,137 | 1,140 | +6 | +0.5% | 32,000 |
351～
400
件表示中 / 3738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 | 95,700円 | +1.5% | +19.0% | 2.09% | 21.43倍 | 0.36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 |
| 竹本容器 | 81,600円 | +1.4% | +4.3% | 4.41% | 13.68倍 | 0.85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 | 34,300円 | +13.2% | +42.7% | 1.75% | 43.36倍 | 0.98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 |
| 児玉化 | 59,500円 | +373.4% | +570.1% | 0.00% | 0.46倍 | 2.29倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ダイキアクシス | 67,100円 | +2.1% | +0.8% | 3.58% | 13.67倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
