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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,502 | 1,538 | 1,500 | 1,536 | +33 | +2.2% | 600 |
| 2022/03/28 | 1,510 | 1,510 | 1,503 | 1,503 | -7 | -0.5% | 400 |
| 2022/03/25 | 1,525 | 1,531 | 1,510 | 1,510 | - | - | 1,400 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,522 | 1,534 | 1,520 | 1,520 | - | - | 700 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,491 | 1,516 | 1,490 | 1,516 | +25 | +1.7% | 900 |
| 2022/03/14 | 1,480 | 1,491 | 1,480 | 1,491 | +11 | +0.7% | 300 |
| 2022/03/11 | 1,474 | 1,480 | 1,474 | 1,480 | +7 | +0.5% | 400 |
| 2022/03/10 | 1,472 | 1,473 | 1,472 | 1,473 | ±0 | ±0% | 200 |
| 2022/03/09 | 1,500 | 1,500 | 1,460 | 1,473 | -27 | -1.8% | 400 |
| 2022/03/08 | 1,526 | 1,526 | 1,500 | 1,500 | -38 | -2.5% | 800 |
| 2022/03/07 | 1,538 | 1,538 | 1,538 | 1,538 | ±0 | ±0% | 300 |
| 2022/03/04 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 400 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 1,570 | 1,570 | 1,570 | 1,570 | +35 | +2.3% | 100 |
| 2022/02/28 | 1,560 | 1,560 | 1,535 | 1,535 | - | - | 1,400 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,571 | 1,571 | 1,560 | 1,560 | - | - | 300 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,592 | 1,592 | 1,571 | 1,571 | -21 | -1.3% | 700 |
| 2022/02/18 | 1,571 | 1,592 | 1,571 | 1,592 | -4 | -0.3% | 300 |
| 2022/02/17 | 1,599 | 1,599 | 1,596 | 1,596 | -12 | -0.7% | 300 |
| 2022/02/16 | 1,608 | 1,608 | 1,608 | 1,608 | +37 | +2.4% | 300 |
| 2022/02/15 | 1,589 | 1,589 | 1,570 | 1,571 | -18 | -1.1% | 1,300 |
| 2022/02/14 | 1,570 | 1,590 | 1,510 | 1,589 | -61 | -3.7% | 3,200 |
| 2022/02/10 | 1,670 | 1,675 | 1,569 | 1,650 | -19 | -1.1% | 9,000 |
| 2022/02/09 | 1,634 | 1,680 | 1,630 | 1,669 | +42 | +2.6% | 3,900 |
| 2022/02/08 | 1,599 | 1,627 | 1,599 | 1,627 | +62 | +4% | 2,100 |
| 2022/02/07 | 1,574 | 1,588 | 1,565 | 1,565 | ±0 | ±0% | 900 |
| 2022/02/04 | 1,565 | 1,565 | 1,565 | 1,565 | +14 | +0.9% | 200 |
| 2022/02/03 | 1,551 | 1,551 | 1,551 | 1,551 | -28 | -1.8% | 300 |
| 2022/02/02 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 200 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,524 | 1,562 | 1,510 | 1,556 | - | - | 1,600 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,569 | 1,569 | 1,563 | 1,564 | - | - | 600 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,575 | 1,580 | 1,575 | 1,580 | - | - | 200 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 1,612 | 1,612 | 1,571 | 1,575 | -15 | -0.9% | 1,300 |
| 2022/01/20 | 1,591 | 1,591 | 1,590 | 1,590 | -6 | -0.4% | 500 |
| 2022/01/19 | 1,606 | 1,606 | 1,596 | 1,596 | -9 | -0.6% | 600 |
| 2022/01/18 | 1,613 | 1,645 | 1,605 | 1,605 | -19 | -1.2% | 900 |
651～
700
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 | 1.21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 | 38,000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 | 74,100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
