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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 1,600 | 1,609 | 1,600 | 1,605 | +9 | +0.6% | 4,400 |
| 2025/08/22 | 1,600 | 1,613 | 1,596 | 1,596 | -4 | -0.3% | 1,300 |
| 2025/08/21 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2025/08/20 | 1,600 | 1,600 | 1,590 | 1,600 | +8 | +0.5% | 1,500 |
| 2025/08/19 | 1,600 | 1,612 | 1,592 | 1,592 | +1 | +0.1% | 1,500 |
| 2025/08/18 | 1,620 | 1,620 | 1,591 | 1,591 | -29 | -1.8% | 2,900 |
| 2025/08/15 | 1,620 | 1,637 | 1,620 | 1,620 | ±0 | ±0% | 1,200 |
| 2025/08/14 | 1,620 | 1,620 | 1,620 | 1,620 | -5 | -0.3% | 100 |
| 2025/08/13 | 1,613 | 1,625 | 1,613 | 1,625 | +12 | +0.7% | 1,100 |
| 2025/08/12 | 1,611 | 1,643 | 1,611 | 1,613 | +1 | +0.1% | 4,200 |
| 2025/08/08 | 1,612 | 1,612 | 1,612 | 1,612 | ±0 | ±0% | 500 |
| 2025/08/07 | 1,612 | 1,612 | 1,612 | 1,612 | +1 | +0.1% | 300 |
| 2025/08/06 | 1,611 | 1,611 | 1,611 | 1,611 | -9 | -0.6% | 300 |
| 2025/08/05 | 1,610 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 700 |
| 2025/08/04 | 1,618 | 1,618 | 1,610 | 1,610 | -10 | -0.6% | 500 |
| 2025/08/01 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2025/07/31 | 1,620 | 1,621 | 1,620 | 1,620 | +10 | +0.6% | 300 |
| 2025/07/30 | 1,614 | 1,614 | 1,610 | 1,610 | -11 | -0.7% | 500 |
| 2025/07/29 | 1,622 | 1,623 | 1,621 | 1,621 | -1 | -0.1% | 500 |
| 2025/07/28 | 1,622 | 1,622 | 1,622 | 1,622 | - | - | 100 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 1,620 | 1,620 | 1,615 | 1,620 | ±0 | ±0% | 800 |
| 2025/07/23 | 1,649 | 1,650 | 1,607 | 1,620 | -22 | -1.3% | 2,600 |
| 2025/07/22 | 1,642 | 1,642 | 1,642 | 1,642 | +40 | +2.5% | 100 |
| 2025/07/18 | 1,602 | 1,602 | 1,602 | 1,602 | ±0 | ±0% | 300 |
| 2025/07/17 | 1,650 | 1,650 | 1,602 | 1,602 | -48 | -2.9% | 600 |
| 2025/07/16 | 1,660 | 1,660 | 1,650 | 1,650 | ±0 | ±0% | 1,500 |
| 2025/07/15 | 1,635 | 1,658 | 1,635 | 1,650 | +15 | +0.9% | 1,200 |
| 2025/07/14 | 1,601 | 1,635 | 1,601 | 1,635 | +34 | +2.1% | 400 |
| 2025/07/11 | 1,600 | 1,601 | 1,600 | 1,601 | +1 | +0.1% | 300 |
| 2025/07/10 | 1,600 | 1,600 | 1,600 | 1,600 | -3 | -0.2% | 100 |
| 2025/07/09 | 1,620 | 1,620 | 1,603 | 1,603 | -17 | -1% | 1,500 |
| 2025/07/08 | 1,600 | 1,630 | 1,570 | 1,620 | +21 | +1.3% | 1,600 |
| 2025/07/07 | 1,586 | 1,602 | 1,580 | 1,599 | +13 | +0.8% | 5,100 |
| 2025/07/04 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 100 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 4,300 |
| 2025/07/01 | 1,590 | 1,605 | 1,590 | 1,600 | +10 | +0.6% | 700 |
| 2025/06/30 | 1,590 | 1,590 | 1,590 | 1,590 | +15 | +1% | 400 |
| 2025/06/27 | 1,571 | 1,575 | 1,571 | 1,575 | +4 | +0.3% | 400 |
| 2025/06/26 | 1,571 | 1,590 | 1,571 | 1,571 | ±0 | ±0% | 500 |
| 2025/06/25 | 1,590 | 1,590 | 1,571 | 1,571 | +1 | +0.1% | 200 |
| 2025/06/24 | 1,568 | 1,570 | 1,568 | 1,570 | +14 | +0.9% | 400 |
| 2025/06/23 | 1,556 | 1,557 | 1,556 | 1,556 | -12 | -0.8% | 600 |
| 2025/06/20 | 1,562 | 1,568 | 1,562 | 1,568 | +6 | +0.4% | 400 |
| 2025/06/19 | 1,562 | 1,562 | 1,562 | 1,562 | +5 | +0.3% | 700 |
| 2025/06/18 | 1,590 | 1,590 | 1,556 | 1,557 | - | - | 1,700 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,655 | 1,655 | 1,587 | 1,587 | -68 | -4.1% | 2,000 |
| 2025/06/13 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 300 |
1～
50
件表示中 / 3769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 | 160,500円 | +0.6% | -34.5% | 2.49% | 10.28倍 | 0.37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 | 130,000円 | +1.8% | +2.7% | 1.92% | 20.48倍 | 1.34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 | 39,600円 | +12.4% | - | 0.00% | 81.99倍 | 0.68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 |
| くろ工 | 88,300円 | +2.8% | +531.6% | 2.27% | 8.85倍 | 0.33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 |
| 光陽社 | 191,900円 | +0.5% | -2.9% | 1.88% | 15.65倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
