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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,586 | 1,586 | 1,586 | 1,586 | -36 | -2.2% | 100 |
| 2021/08/18 | 1,623 | 1,623 | 1,622 | 1,622 | -3 | -0.2% | 800 |
| 2021/08/17 | 1,625 | 1,625 | 1,625 | 1,625 | +27 | +1.7% | 100 |
| 2021/08/16 | 1,598 | 1,598 | 1,598 | 1,598 | +2 | +0.1% | 100 |
| 2021/08/13 | 1,600 | 1,600 | 1,596 | 1,596 | -4 | -0.3% | 700 |
| 2021/08/12 | 1,600 | 1,600 | 1,589 | 1,600 | +11 | +0.7% | 800 |
| 2021/08/11 | 1,600 | 1,600 | 1,585 | 1,589 | -11 | -0.7% | 2,400 |
| 2021/08/10 | 1,570 | 1,600 | 1,570 | 1,600 | +15 | +0.9% | 3,000 |
| 2021/08/06 | 1,570 | 1,585 | 1,570 | 1,585 | ±0 | ±0% | 400 |
| 2021/08/05 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 1,400 |
| 2021/08/04 | 1,587 | 1,587 | 1,585 | 1,585 | - | - | 900 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,586 | 1,586 | 1,585 | 1,585 | +3 | +0.2% | 400 |
| 2021/07/30 | 1,582 | 1,582 | 1,582 | 1,582 | - | - | 100 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 1,597 | 1,597 | 1,585 | 1,585 | +4 | +0.3% | 500 |
| 2021/07/26 | 1,585 | 1,585 | 1,581 | 1,581 | - | - | 400 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 1,595 | 1,595 | 1,590 | 1,590 | - | - | 400 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 1,590 | 1,610 | 1,590 | 1,590 | ±0 | ±0% | 1,300 |
| 2021/07/15 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 100 |
| 2021/07/14 | 1,591 | 1,591 | 1,590 | 1,590 | -1 | -0.1% | 400 |
| 2021/07/13 | 1,591 | 1,591 | 1,591 | 1,591 | -3 | -0.2% | 100 |
| 2021/07/12 | 1,595 | 1,596 | 1,589 | 1,594 | -1 | -0.1% | 1,500 |
| 2021/07/09 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 400 |
| 2021/07/08 | 1,600 | 1,600 | 1,600 | 1,600 | -2 | -0.1% | 100 |
| 2021/07/07 | 1,601 | 1,602 | 1,601 | 1,602 | -19 | -1.2% | 400 |
| 2021/07/06 | 1,621 | 1,621 | 1,621 | 1,621 | ±0 | ±0% | 2,200 |
| 2021/07/05 | 1,620 | 1,621 | 1,620 | 1,621 | +1 | +0.1% | 800 |
| 2021/07/02 | 1,620 | 1,625 | 1,620 | 1,620 | ±0 | ±0% | 2,200 |
| 2021/07/01 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 800 |
| 2021/06/30 | 1,580 | 1,600 | 1,580 | 1,600 | - | - | 1,600 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,587 | 1,587 | 1,587 | 1,587 | -13 | -0.8% | 400 |
| 2021/06/25 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 1,604 | 1,605 | 1,600 | 1,600 | +17 | +1.1% | 700 |
| 2021/06/22 | 1,584 | 1,586 | 1,583 | 1,583 | -7 | -0.4% | 500 |
| 2021/06/21 | 1,590 | 1,626 | 1,590 | 1,590 | +8 | +0.5% | 1,500 |
| 2021/06/18 | 1,590 | 1,590 | 1,582 | 1,582 | +22 | +1.4% | 200 |
| 2021/06/17 | 1,600 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 1,000 |
| 2021/06/16 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2021/06/15 | 1,585 | 1,600 | 1,585 | 1,600 | - | - | 200 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,571 | 1,571 | 1,571 | 1,571 | - | - | 400 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 1,561 | 1,600 | 1,561 | 1,600 | +12 | +0.8% | 200 |
801～
850
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
