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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,565 | 1,565 | 1,502 | 1,508 | -57 | -3.6% | 7,200 |
| 2023/01/24 | 1,578 | 1,599 | 1,551 | 1,565 | -4 | -0.3% | 8,100 |
| 2023/01/23 | 1,568 | 1,598 | 1,557 | 1,569 | +41 | +2.7% | 8,200 |
| 2023/01/20 | 1,531 | 1,548 | 1,525 | 1,528 | +10 | +0.7% | 5,300 |
| 2023/01/19 | 1,515 | 1,527 | 1,515 | 1,518 | +7 | +0.5% | 700 |
| 2023/01/18 | 1,509 | 1,511 | 1,509 | 1,511 | +9 | +0.6% | 1,200 |
| 2023/01/17 | 1,510 | 1,510 | 1,501 | 1,502 | -8 | -0.5% | 700 |
| 2023/01/16 | 1,481 | 1,519 | 1,481 | 1,510 | +29 | +2% | 1,400 |
| 2023/01/13 | 1,480 | 1,481 | 1,480 | 1,481 | -14 | -0.9% | 400 |
| 2023/01/12 | 1,502 | 1,505 | 1,490 | 1,495 | -7 | -0.5% | 2,100 |
| 2023/01/11 | 1,550 | 1,550 | 1,500 | 1,502 | -54 | -3.5% | 3,400 |
| 2023/01/10 | 1,570 | 1,570 | 1,556 | 1,556 | -19 | -1.2% | 300 |
| 2023/01/06 | 1,576 | 1,578 | 1,575 | 1,575 | -1 | -0.1% | 1,200 |
| 2023/01/05 | 1,576 | 1,588 | 1,576 | 1,576 | +1 | +0.1% | 400 |
| 2023/01/04 | 1,594 | 1,594 | 1,570 | 1,575 | -20 | -1.3% | 800 |
| 2022/12/30 | 1,580 | 1,595 | 1,580 | 1,595 | +23 | +1.5% | 300 |
| 2022/12/29 | 1,572 | 1,572 | 1,572 | 1,572 | +1 | +0.1% | 100 |
| 2022/12/28 | 1,573 | 1,575 | 1,571 | 1,571 | -9 | -0.6% | 1,100 |
| 2022/12/27 | 1,581 | 1,590 | 1,575 | 1,580 | ±0 | ±0% | 3,600 |
| 2022/12/26 | 1,630 | 1,630 | 1,580 | 1,580 | -42 | -2.6% | 5,100 |
| 2022/12/23 | 1,625 | 1,650 | 1,586 | 1,622 | +2 | +0.1% | 10,100 |
| 2022/12/22 | 1,585 | 1,630 | 1,585 | 1,620 | +30 | +1.9% | 2,800 |
| 2022/12/21 | 1,589 | 1,590 | 1,589 | 1,590 | +1 | +0.1% | 200 |
| 2022/12/20 | 1,612 | 1,630 | 1,589 | 1,589 | -23 | -1.4% | 1,400 |
| 2022/12/19 | 1,620 | 1,630 | 1,610 | 1,612 | +2 | +0.1% | 1,200 |
| 2022/12/16 | 1,619 | 1,619 | 1,610 | 1,610 | -5 | -0.3% | 400 |
| 2022/12/15 | 1,610 | 1,620 | 1,610 | 1,615 | +5 | +0.3% | 1,500 |
| 2022/12/14 | 1,615 | 1,617 | 1,592 | 1,610 | +20 | +1.3% | 600 |
| 2022/12/13 | 1,589 | 1,614 | 1,589 | 1,590 | +7 | +0.4% | 600 |
| 2022/12/12 | 1,595 | 1,595 | 1,583 | 1,583 | +3 | +0.2% | 400 |
| 2022/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | +2 | +0.1% | 300 |
| 2022/12/08 | 1,578 | 1,578 | 1,578 | 1,578 | +1 | +0.1% | 100 |
| 2022/12/07 | 1,577 | 1,577 | 1,577 | 1,577 | +1 | +0.1% | 100 |
| 2022/12/06 | 1,586 | 1,586 | 1,576 | 1,576 | -11 | -0.7% | 400 |
| 2022/12/05 | 1,587 | 1,619 | 1,586 | 1,587 | +1 | +0.1% | 1,300 |
| 2022/12/02 | 1,586 | 1,586 | 1,586 | 1,586 | -1 | -0.1% | 100 |
| 2022/12/01 | 1,611 | 1,613 | 1,587 | 1,587 | +3 | +0.2% | 400 |
| 2022/11/30 | 1,584 | 1,584 | 1,584 | 1,584 | +4 | +0.3% | 100 |
| 2022/11/29 | 1,581 | 1,581 | 1,580 | 1,580 | -18 | -1.1% | 500 |
| 2022/11/28 | 1,598 | 1,598 | 1,598 | 1,598 | -12 | -0.7% | 200 |
| 2022/11/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2022/11/24 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,610 | 1,610 | 1,610 | 1,610 | -3 | -0.2% | 100 |
| 2022/11/18 | 1,613 | 1,613 | 1,613 | 1,613 | +2 | +0.1% | 100 |
| 2022/11/17 | 1,611 | 1,611 | 1,611 | 1,611 | -1 | -0.1% | 200 |
| 2022/11/16 | 1,584 | 1,612 | 1,584 | 1,612 | +28 | +1.8% | 600 |
| 2022/11/15 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 100 |
| 2022/11/14 | 1,584 | 1,584 | 1,584 | 1,584 | +3 | +0.2% | 700 |
| 2022/11/11 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 100 |
451～
500
件表示中 / 3586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 | 152,800円 | +0.2% | -10.8% | 3.27% | 6.67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 | 116,600円 | +5.0% | +4.3% | 2.14% | 18.37倍 | 1.20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 | 38,000円 | -8.6% | - | 0.00% | - | 0.57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 | 74,100円 | +2.4% | - | 0.00% | 7.65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
