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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,534 | 1,550 | 1,520 | 1,530 | -4 | -0.3% | 3,300 |
| 2025/04/03 | 1,544 | 1,544 | 1,532 | 1,534 | -32 | -2% | 1,700 |
| 2025/04/02 | 1,562 | 1,566 | 1,561 | 1,566 | +2 | +0.1% | 800 |
| 2025/04/01 | 1,564 | 1,564 | 1,564 | 1,564 | -6 | -0.4% | 200 |
| 2025/03/31 | 1,570 | 1,570 | 1,570 | 1,570 | -9 | -0.6% | 400 |
| 2025/03/28 | 1,533 | 1,585 | 1,533 | 1,579 | -11 | -0.7% | 1,700 |
| 2025/03/27 | 1,600 | 1,600 | 1,590 | 1,590 | -19 | -1.2% | 500 |
| 2025/03/26 | 1,610 | 1,610 | 1,605 | 1,609 | -1 | -0.1% | 400 |
| 2025/03/25 | 1,596 | 1,610 | 1,596 | 1,610 | +15 | +0.9% | 500 |
| 2025/03/24 | 1,594 | 1,610 | 1,594 | 1,595 | +5 | +0.3% | 1,100 |
| 2025/03/21 | 1,585 | 1,590 | 1,585 | 1,590 | -16 | -1% | 500 |
| 2025/03/19 | 1,608 | 1,608 | 1,575 | 1,606 | -8 | -0.5% | 3,600 |
| 2025/03/18 | 1,589 | 1,615 | 1,589 | 1,614 | +26 | +1.6% | 400 |
| 2025/03/17 | 1,588 | 1,588 | 1,588 | 1,588 | +2 | +0.1% | 300 |
| 2025/03/14 | 1,603 | 1,603 | 1,581 | 1,586 | -4 | -0.3% | 600 |
| 2025/03/13 | 1,579 | 1,590 | 1,579 | 1,590 | -7 | -0.4% | 700 |
| 2025/03/12 | 1,595 | 1,600 | 1,595 | 1,597 | +16 | +1% | 600 |
| 2025/03/11 | 1,600 | 1,605 | 1,581 | 1,581 | -20 | -1.2% | 2,100 |
| 2025/03/10 | 1,596 | 1,601 | 1,596 | 1,601 | -19 | -1.2% | 300 |
| 2025/03/07 | 1,606 | 1,620 | 1,600 | 1,620 | +14 | +0.9% | 1,700 |
| 2025/03/06 | 1,593 | 1,608 | 1,593 | 1,606 | +24 | +1.5% | 800 |
| 2025/03/05 | 1,580 | 1,586 | 1,580 | 1,582 | +2 | +0.1% | 900 |
| 2025/03/04 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 300 |
| 2025/03/03 | 1,584 | 1,593 | 1,580 | 1,590 | -8 | -0.5% | 1,300 |
| 2025/02/28 | 1,600 | 1,602 | 1,598 | 1,598 | -19 | -1.2% | 3,400 |
| 2025/02/27 | 1,627 | 1,627 | 1,607 | 1,617 | -10 | -0.6% | 1,700 |
| 2025/02/26 | 1,631 | 1,631 | 1,627 | 1,627 | -4 | -0.2% | 900 |
| 2025/02/25 | 1,643 | 1,650 | 1,631 | 1,631 | -19 | -1.2% | 2,500 |
| 2025/02/21 | 1,660 | 1,660 | 1,631 | 1,650 | -5 | -0.3% | 3,600 |
| 2025/02/20 | 1,625 | 1,669 | 1,611 | 1,655 | +60 | +3.8% | 11,000 |
| 2025/02/19 | 1,576 | 1,595 | 1,575 | 1,595 | +23 | +1.5% | 1,400 |
| 2025/02/18 | 1,574 | 1,575 | 1,571 | 1,572 | -2 | -0.1% | 1,400 |
| 2025/02/17 | 1,565 | 1,574 | 1,565 | 1,574 | +10 | +0.6% | 1,000 |
| 2025/02/14 | 1,580 | 1,580 | 1,564 | 1,564 | ±0 | ±0% | 600 |
| 2025/02/13 | 1,564 | 1,578 | 1,564 | 1,564 | -26 | -1.6% | 2,000 |
| 2025/02/12 | 1,573 | 1,595 | 1,573 | 1,590 | +26 | +1.7% | 4,100 |
| 2025/02/10 | 1,552 | 1,564 | 1,552 | 1,564 | +13 | +0.8% | 1,500 |
| 2025/02/07 | 1,564 | 1,568 | 1,551 | 1,551 | -19 | -1.2% | 1,500 |
| 2025/02/06 | 1,555 | 1,573 | 1,555 | 1,570 | ±0 | ±0% | 1,500 |
| 2025/02/05 | 1,580 | 1,580 | 1,570 | 1,570 | -3 | -0.2% | 2,200 |
| 2025/02/04 | 1,550 | 1,573 | 1,544 | 1,573 | +23 | +1.5% | 2,900 |
| 2025/02/03 | 1,539 | 1,550 | 1,532 | 1,550 | +18 | +1.2% | 2,200 |
| 2025/01/31 | 1,534 | 1,537 | 1,532 | 1,532 | +3 | +0.2% | 2,100 |
| 2025/01/30 | 1,529 | 1,529 | 1,520 | 1,529 | ±0 | ±0% | 800 |
| 2025/01/29 | 1,529 | 1,529 | 1,522 | 1,529 | -1 | -0.1% | 500 |
| 2025/01/28 | 1,534 | 1,534 | 1,523 | 1,530 | +2 | +0.1% | 700 |
| 2025/01/27 | 1,530 | 1,531 | 1,521 | 1,528 | +5 | +0.3% | 1,300 |
| 2025/01/24 | 1,520 | 1,523 | 1,519 | 1,523 | +4 | +0.3% | 400 |
| 2025/01/23 | 1,527 | 1,527 | 1,519 | 1,519 | +3 | +0.2% | 400 |
| 2025/01/22 | 1,517 | 1,517 | 1,515 | 1,516 | -2 | -0.1% | 900 |
1～
50
件表示中 / 3673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 | 153,000円 | +0.2% | -10.8% | 3.27% | 6.68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 |
| アミファ | 60,500円 | +8.1% | - | 3.97% | 13.53倍 | 0.97倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 東ボード | 51,400円 | +24.0% | - | 0.00% | 2.93倍 | 0.84倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| 光・彩 | 92,200円 | +1.8% | +2.7% | 2.71% | 14.52倍 | 0.95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 |
| くろ工 | 76,600円 | +2.8% | +531.6% | 2.61% | 18.64倍 | 0.29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
