浅香工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,543 | 1,551 | 1,521 | 1,521 | -26 | -1.7% | 3,000 |
| 2024/11/20 | 1,544 | 1,547 | 1,535 | 1,547 | -3 | -0.2% | 1,500 |
| 2024/11/19 | 1,557 | 1,568 | 1,548 | 1,550 | -7 | -0.4% | 1,400 |
| 2024/11/18 | 1,577 | 1,577 | 1,552 | 1,557 | +4 | +0.3% | 1,900 |
| 2024/11/15 | 1,553 | 1,557 | 1,538 | 1,553 | ±0 | ±0% | 1,700 |
| 2024/11/14 | 1,549 | 1,553 | 1,544 | 1,553 | +17 | +1.1% | 2,200 |
| 2024/11/13 | 1,535 | 1,550 | 1,535 | 1,536 | ±0 | ±0% | 1,900 |
| 2024/11/12 | 1,534 | 1,550 | 1,523 | 1,536 | +2 | +0.1% | 4,800 |
| 2024/11/11 | 1,647 | 1,675 | 1,515 | 1,534 | -102 | -6.2% | 30,800 |
| 2024/11/08 | 1,638 | 1,640 | 1,627 | 1,636 | +5 | +0.3% | 2,400 |
| 2024/11/07 | 1,646 | 1,646 | 1,625 | 1,631 | -8 | -0.5% | 2,100 |
| 2024/11/06 | 1,636 | 1,640 | 1,620 | 1,639 | +3 | +0.2% | 2,100 |
| 2024/11/05 | 1,615 | 1,636 | 1,615 | 1,636 | +21 | +1.3% | 400 |
| 2024/11/01 | 1,637 | 1,637 | 1,614 | 1,615 | -30 | -1.8% | 500 |
| 2024/10/31 | 1,645 | 1,645 | 1,645 | 1,645 | +20 | +1.2% | 400 |
| 2024/10/30 | 1,646 | 1,646 | 1,625 | 1,625 | +5 | +0.3% | 400 |
| 2024/10/29 | 1,614 | 1,625 | 1,601 | 1,620 | +15 | +0.9% | 800 |
| 2024/10/28 | 1,602 | 1,605 | 1,591 | 1,605 | -23 | -1.4% | 500 |
| 2024/10/25 | 1,652 | 1,652 | 1,606 | 1,628 | -24 | -1.5% | 800 |
| 2024/10/24 | 1,664 | 1,670 | 1,637 | 1,652 | -18 | -1.1% | 700 |
| 2024/10/23 | 1,690 | 1,690 | 1,670 | 1,670 | -17 | -1% | 3,300 |
| 2024/10/22 | 1,690 | 1,690 | 1,687 | 1,687 | -3 | -0.2% | 1,000 |
| 2024/10/21 | 1,687 | 1,690 | 1,684 | 1,690 | +3 | +0.2% | 1,400 |
| 2024/10/18 | 1,688 | 1,688 | 1,683 | 1,687 | -1 | -0.1% | 600 |
| 2024/10/17 | 1,694 | 1,694 | 1,680 | 1,688 | +7 | +0.4% | 1,100 |
| 2024/10/16 | 1,695 | 1,695 | 1,679 | 1,681 | -14 | -0.8% | 700 |
| 2024/10/15 | 1,688 | 1,695 | 1,677 | 1,695 | +7 | +0.4% | 800 |
| 2024/10/11 | 1,673 | 1,688 | 1,673 | 1,688 | +1 | +0.1% | 700 |
| 2024/10/10 | 1,673 | 1,687 | 1,673 | 1,687 | +4 | +0.2% | 600 |
| 2024/10/09 | 1,683 | 1,683 | 1,675 | 1,683 | -1 | -0.1% | 1,100 |
| 2024/10/08 | 1,693 | 1,693 | 1,683 | 1,684 | -9 | -0.5% | 1,000 |
| 2024/10/07 | 1,687 | 1,694 | 1,687 | 1,693 | +8 | +0.5% | 700 |
| 2024/10/04 | 1,691 | 1,691 | 1,667 | 1,685 | -4 | -0.2% | 1,800 |
| 2024/10/03 | 1,707 | 1,707 | 1,688 | 1,689 | +19 | +1.1% | 1,500 |
| 2024/10/02 | 1,689 | 1,689 | 1,670 | 1,670 | -23 | -1.4% | 1,200 |
| 2024/10/01 | 1,691 | 1,706 | 1,689 | 1,693 | +2 | +0.1% | 1,900 |
| 2024/09/30 | 1,690 | 1,692 | 1,690 | 1,691 | -2 | -0.1% | 400 |
| 2024/09/27 | 1,670 | 1,693 | 1,668 | 1,693 | +23 | +1.4% | 1,300 |
| 2024/09/26 | 1,670 | 1,677 | 1,655 | 1,670 | +15 | +0.9% | 2,600 |
| 2024/09/25 | 1,674 | 1,674 | 1,655 | 1,655 | -20 | -1.2% | 1,200 |
| 2024/09/24 | 1,649 | 1,675 | 1,641 | 1,675 | +27 | +1.6% | 1,400 |
| 2024/09/20 | 1,643 | 1,648 | 1,633 | 1,648 | +8 | +0.5% | 1,500 |
| 2024/09/19 | 1,629 | 1,643 | 1,625 | 1,640 | +14 | +0.9% | 2,000 |
| 2024/09/18 | 1,636 | 1,659 | 1,625 | 1,626 | -9 | -0.6% | 3,200 |
| 2024/09/17 | 1,623 | 1,650 | 1,619 | 1,635 | +23 | +1.4% | 2,400 |
| 2024/09/13 | 1,630 | 1,640 | 1,612 | 1,612 | +22 | +1.4% | 2,500 |
| 2024/09/12 | 1,599 | 1,640 | 1,590 | 1,590 | -5 | -0.3% | 1,300 |
| 2024/09/11 | 1,583 | 1,598 | 1,570 | 1,595 | +15 | +0.9% | 1,600 |
| 2024/09/10 | 1,582 | 1,582 | 1,580 | 1,580 | -5 | -0.3% | 400 |
| 2024/09/09 | 1,591 | 1,591 | 1,568 | 1,585 | -5 | -0.3% | 1,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「浅香工」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 |
|---|---|---|---|---|---|---|---|---|
| 浅香工 | 152,100円 | +0.2% | -10.8% | 3.29% | 6.64倍 | 0.36倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| 光・彩 | 117,200円 | +5.0% | +4.3% | 2.13% | 18.46倍 | 1.21倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| アールシーコア | 38,400円 | -8.6% | - | 0.00% | - | 0.58倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 光陽社 | 142,000円 | +2.4% | -35.2% | 1.55% | 19.36倍 | 0.50倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
| くろ工 | 74,700円 | +2.4% | - | 0.00% | 7.71倍 | 0.27倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
市場注目の銘柄
チャート関連のコラム
