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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,613 | 1,613 | 1,612 | 1,612 | -1 | -0.1% | 300 |
2021/03/22 | 1,606 | 1,613 | 1,606 | 1,613 | +7 | +0.4% | 300 |
2021/03/19 | 1,583 | 1,606 | 1,583 | 1,606 | -10 | -0.6% | 400 |
2021/03/18 | 1,616 | 1,616 | 1,616 | 1,616 | -3 | -0.2% | 200 |
2021/03/17 | 1,593 | 1,619 | 1,592 | 1,619 | ±0 | ±0% | 500 |
2021/03/16 | 1,580 | 1,619 | 1,580 | 1,619 | -1 | -0.1% | 200 |
2021/03/15 | 1,599 | 1,620 | 1,599 | 1,620 | +21 | +1.3% | 1,200 |
2021/03/12 | 1,599 | 1,599 | 1,599 | 1,599 | +11 | +0.7% | 100 |
2021/03/11 | 1,589 | 1,600 | 1,588 | 1,588 | +20 | +1.3% | 1,200 |
2021/03/10 | 1,561 | 1,575 | 1,561 | 1,568 | +1 | +0.1% | 300 |
2021/03/09 | 1,574 | 1,574 | 1,566 | 1,567 | +33 | +2.2% | 700 |
2021/03/08 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 300 |
2021/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/04 | 1,533 | 1,533 | 1,533 | 1,533 | ±0 | ±0% | 500 |
2021/03/03 | 1,545 | 1,546 | 1,533 | 1,533 | -12 | -0.8% | 800 |
2021/03/02 | 1,543 | 1,545 | 1,540 | 1,545 | - | - | 1,200 |
2021/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/02/26 | 1,550 | 1,550 | 1,545 | 1,545 | -6 | -0.4% | 500 |
2021/02/25 | 1,556 | 1,556 | 1,535 | 1,551 | -2 | -0.1% | 2,000 |
2021/02/24 | 1,573 | 1,573 | 1,553 | 1,553 | -25 | -1.6% | 1,300 |
2021/02/22 | 1,600 | 1,600 | 1,565 | 1,578 | -24 | -1.5% | 1,000 |
2021/02/19 | 1,609 | 1,609 | 1,602 | 1,602 | -6 | -0.4% | 1,500 |
2021/02/18 | 1,607 | 1,608 | 1,607 | 1,608 | +1 | +0.1% | 200 |
2021/02/17 | 1,615 | 1,615 | 1,605 | 1,607 | -3 | -0.2% | 1,200 |
2021/02/16 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 2,400 |
2021/02/15 | 1,685 | 1,685 | 1,650 | 1,650 | ±0 | ±0% | 3,200 |
2021/02/12 | 1,740 | 1,740 | 1,645 | 1,650 | -98 | -5.6% | 7,100 |
2021/02/10 | 1,690 | 1,750 | 1,690 | 1,748 | +55 | +3.2% | 4,500 |
2021/02/09 | 1,699 | 1,699 | 1,686 | 1,693 | +4 | +0.2% | 1,200 |
2021/02/08 | 1,690 | 1,700 | 1,685 | 1,689 | +4 | +0.2% | 1,600 |
2021/02/05 | 1,666 | 1,687 | 1,666 | 1,685 | +19 | +1.1% | 1,600 |
2021/02/04 | 1,678 | 1,678 | 1,666 | 1,666 | -12 | -0.7% | 300 |
2021/02/03 | 1,688 | 1,689 | 1,666 | 1,678 | +26 | +1.6% | 600 |
2021/02/02 | 1,652 | 1,652 | 1,652 | 1,652 | -10 | -0.6% | 100 |
2021/02/01 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 100 |
2021/01/29 | 1,694 | 1,694 | 1,645 | 1,662 | -14 | -0.8% | 1,800 |
2021/01/28 | 1,650 | 1,676 | 1,650 | 1,676 | +12 | +0.7% | 1,400 |
2021/01/27 | 1,663 | 1,664 | 1,663 | 1,664 | - | - | 200 |
2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/25 | 1,690 | 1,690 | 1,669 | 1,677 | -26 | -1.5% | 5,500 |
2021/01/22 | 1,680 | 1,703 | 1,680 | 1,703 | +37 | +2.2% | 700 |
2021/01/21 | 1,700 | 1,700 | 1,660 | 1,666 | -36 | -2.1% | 2,400 |
2021/01/20 | 1,703 | 1,740 | 1,702 | 1,702 | -28 | -1.6% | 900 |
2021/01/19 | 1,730 | 1,730 | 1,696 | 1,730 | +40 | +2.4% | 2,500 |
2021/01/18 | 1,690 | 1,710 | 1,689 | 1,690 | -1 | -0.1% | 800 |
2021/01/15 | 1,692 | 1,704 | 1,691 | 1,691 | ±0 | ±0% | 1,200 |
2021/01/14 | 1,733 | 1,733 | 1,691 | 1,691 | -42 | -2.4% | 900 |
2021/01/13 | 1,773 | 1,773 | 1,695 | 1,733 | -40 | -2.3% | 12,200 |
2021/01/12 | 1,800 | 1,809 | 1,773 | 1,773 | +9 | +0.5% | 7,600 |
2021/01/08 | 1,823 | 1,823 | 1,736 | 1,764 | -36 | -2% | 7,600 |
901~
950
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