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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/17 | 1,610 | 1,610 | 1,610 | 1,610 | +6 | +0.4% | 300 |
2021/05/14 | 1,605 | 1,607 | 1,604 | 1,604 | -1 | -0.1% | 1,200 |
2021/05/13 | 1,599 | 1,605 | 1,596 | 1,605 | -11 | -0.7% | 600 |
2021/05/12 | 1,610 | 1,616 | 1,610 | 1,616 | - | - | 1,000 |
2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/10 | 1,637 | 1,637 | 1,625 | 1,626 | +16 | +1% | 700 |
2021/05/07 | 1,610 | 1,610 | 1,610 | 1,610 | +2 | +0.1% | 100 |
2021/05/06 | 1,603 | 1,608 | 1,603 | 1,608 | +6 | +0.4% | 800 |
2021/04/30 | 1,605 | 1,605 | 1,602 | 1,602 | ±0 | ±0% | 400 |
2021/04/28 | 1,604 | 1,604 | 1,602 | 1,602 | - | - | 300 |
2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/26 | 1,623 | 1,623 | 1,610 | 1,610 | - | - | 200 |
2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/22 | 1,623 | 1,623 | 1,623 | 1,623 | +30 | +1.9% | 100 |
2021/04/21 | 1,593 | 1,593 | 1,593 | 1,593 | -1 | -0.1% | 100 |
2021/04/20 | 1,600 | 1,600 | 1,593 | 1,594 | +3 | +0.2% | 400 |
2021/04/19 | 1,591 | 1,591 | 1,591 | 1,591 | - | - | 100 |
2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/15 | 1,590 | 1,600 | 1,590 | 1,600 | -11 | -0.7% | 1,200 |
2021/04/14 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 100 |
2021/04/13 | 1,613 | 1,613 | 1,611 | 1,611 | -8 | -0.5% | 200 |
2021/04/12 | 1,619 | 1,619 | 1,619 | 1,619 | - | - | 100 |
2021/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/07 | 1,620 | 1,620 | 1,620 | 1,620 | +19 | +1.2% | 300 |
2021/04/06 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 200 |
2021/04/05 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
2021/04/02 | 1,600 | 1,600 | 1,600 | 1,600 | +16 | +1% | 200 |
2021/04/01 | 1,576 | 1,585 | 1,576 | 1,584 | -31 | -1.9% | 500 |
2021/03/31 | 1,613 | 1,615 | 1,613 | 1,615 | +2 | +0.1% | 1,300 |
2021/03/30 | 1,613 | 1,613 | 1,613 | 1,613 | - | - | 300 |
2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/26 | 1,620 | 1,620 | 1,613 | 1,613 | -7 | -0.4% | 600 |
2021/03/25 | 1,612 | 1,620 | 1,612 | 1,620 | - | - | 600 |
2021/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
851~
900
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