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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,614 | 1,614 | 1,614 | 1,614 | +1 | +0.1% | 100 |
| 2022/11/08 | 1,615 | 1,615 | 1,613 | 1,613 | -2 | -0.1% | 900 |
| 2022/11/07 | 1,615 | 1,615 | 1,615 | 1,615 | +40 | +2.5% | 200 |
| 2022/11/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 200 |
| 2022/11/02 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 100 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
件表示中 / 3678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 | 154,900円 | +0.2% | -10.8% | 3.23% | 6.76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 |
| アミファ | 64,100円 | +8.1% | - | 3.74% | 14.33倍 | 1.03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 | 53,000円 | +24.0% | - | - | - | - |
|
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 |
| アールシーコア | 31,600円 | -8.6% | - | 0.00% | - | 0.48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 | 76,200円 | +2.8% | +531.6% | 2.62% | 18.54倍 | 0.28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
