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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/07 | 1,597 | 1,597 | 1,588 | 1,588 | - | - | 700 |
2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/02 | 1,570 | 1,612 | 1,570 | 1,597 | +24 | +1.5% | 800 |
2021/06/01 | 1,576 | 1,576 | 1,573 | 1,573 | -23 | -1.4% | 400 |
2021/05/31 | 1,595 | 1,596 | 1,595 | 1,596 | - | - | 400 |
2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/27 | 1,593 | 1,593 | 1,593 | 1,593 | - | - | 200 |
2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/25 | 1,582 | 1,605 | 1,582 | 1,605 | - | - | 1,700 |
2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/21 | 1,590 | 1,590 | 1,582 | 1,582 | -28 | -1.7% | 1,300 |
2021/05/20 | 1,629 | 1,629 | 1,610 | 1,610 | - | - | 600 |
2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
801~
850
件表示中 / 3572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 | 161,500円 | -1.0% | -29.7% | 2.48% | 8.86倍 | 0.39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 | 58,500円 | +7.0% | - | 4.10% | - | 0.75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 |
光・彩 | 112,600円 | +5.0% | +4.3% | 2.22% | 17.74倍 | 1.16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 |
くろ工 | 77,800円 | +2.4% | - | 0.00% | 8.03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 |
光陽社 | 142,600円 | +2.4% | -72.2% | 0.32% | 97.21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 |
市場注目の銘柄
チャート関連のコラム