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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,670 | 2,030 | 1,670 | 1,851 | +190 | +11.4% | 20,000 |
| 2021/12/20 | 1,663 | 1,663 | 1,661 | 1,661 | -4 | -0.2% | 200 |
| 2021/12/17 | 1,666 | 1,666 | 1,635 | 1,665 | -5 | -0.3% | 600 |
| 2021/12/16 | 1,655 | 1,670 | 1,632 | 1,670 | +15 | +0.9% | 1,200 |
| 2021/12/15 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 500 |
| 2021/12/14 | 1,668 | 1,668 | 1,655 | 1,655 | +38 | +2.4% | 300 |
| 2021/12/13 | 1,660 | 1,660 | 1,617 | 1,617 | -43 | -2.6% | 1,600 |
| 2021/12/10 | 1,660 | 1,660 | 1,660 | 1,660 | +10 | +0.6% | 400 |
| 2021/12/09 | 1,630 | 1,650 | 1,630 | 1,650 | +5 | +0.3% | 1,400 |
| 2021/12/08 | 1,645 | 1,645 | 1,645 | 1,645 | +28 | +1.7% | 800 |
| 2021/12/07 | 1,646 | 1,646 | 1,617 | 1,617 | -29 | -1.8% | 2,000 |
| 2021/12/06 | 1,645 | 1,646 | 1,606 | 1,646 | +41 | +2.6% | 1,900 |
| 2021/12/03 | 1,602 | 1,605 | 1,600 | 1,605 | -34 | -2.1% | 900 |
| 2021/12/02 | 1,601 | 1,640 | 1,600 | 1,639 | +14 | +0.9% | 700 |
| 2021/12/01 | 1,605 | 1,625 | 1,605 | 1,625 | -5 | -0.3% | 500 |
| 2021/11/30 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 700 |
| 2021/11/29 | 1,650 | 1,650 | 1,597 | 1,610 | -40 | -2.4% | 1,600 |
| 2021/11/26 | 1,637 | 1,650 | 1,630 | 1,650 | +13 | +0.8% | 1,300 |
| 2021/11/25 | 1,644 | 1,644 | 1,631 | 1,637 | +20 | +1.2% | 1,300 |
| 2021/11/24 | 1,617 | 1,617 | 1,617 | 1,617 | +9 | +0.6% | 100 |
| 2021/11/22 | 1,608 | 1,608 | 1,602 | 1,608 | +3 | +0.2% | 600 |
| 2021/11/19 | 1,601 | 1,605 | 1,599 | 1,605 | +5 | +0.3% | 600 |
| 2021/11/18 | 1,601 | 1,601 | 1,600 | 1,600 | -1 | -0.1% | 200 |
| 2021/11/17 | 1,623 | 1,624 | 1,580 | 1,601 | -22 | -1.4% | 2,200 |
| 2021/11/16 | 1,612 | 1,623 | 1,612 | 1,623 | +12 | +0.7% | 300 |
| 2021/11/15 | 1,603 | 1,611 | 1,603 | 1,611 | +8 | +0.5% | 900 |
| 2021/11/12 | 1,614 | 1,614 | 1,600 | 1,603 | +2 | +0.1% | 3,400 |
| 2021/11/11 | 1,630 | 1,637 | 1,599 | 1,601 | -33 | -2% | 4,000 |
| 2021/11/10 | 1,636 | 1,636 | 1,598 | 1,634 | -16 | -1% | 1,600 |
| 2021/11/09 | 1,648 | 1,650 | 1,648 | 1,650 | +21 | +1.3% | 500 |
| 2021/11/08 | 1,621 | 1,629 | 1,621 | 1,629 | +8 | +0.5% | 500 |
| 2021/11/05 | 1,620 | 1,621 | 1,620 | 1,621 | +1 | +0.1% | 600 |
| 2021/11/04 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 100 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 1,625 | 1,625 | 1,624 | 1,625 | - | - | 600 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,605 | 1,605 | 1,600 | 1,600 | -19 | -1.2% | 200 |
| 2021/10/25 | 1,619 | 1,619 | 1,619 | 1,619 | - | - | 100 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 1,620 | 1,684 | 1,614 | 1,619 | +9 | +0.6% | 2,100 |
| 2021/10/19 | 1,599 | 1,610 | 1,599 | 1,610 | +18 | +1.1% | 500 |
| 2021/10/18 | 1,600 | 1,600 | 1,592 | 1,592 | -4 | -0.3% | 400 |
| 2021/10/15 | 1,610 | 1,610 | 1,596 | 1,596 | - | - | 500 |
| 2021/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/13 | 1,610 | 1,610 | 1,610 | 1,610 | -8 | -0.5% | 100 |
| 2021/10/12 | 1,600 | 1,618 | 1,600 | 1,618 | - | - | 300 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
件表示中 / 3770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 | 161,300円 | +0.6% | -34.5% | 2.48% | 10.33倍 | 0.37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 | 124,400円 | +1.8% | +2.7% | 2.01% | 19.59倍 | 1.28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 | 39,800円 | +12.4% | - | 0.00% | 82.40倍 | 0.69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 |
| くろ工 | 87,900円 | +2.8% | +531.6% | 2.28% | 8.81倍 | 0.32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 | 191,600円 | +0.5% | -2.9% | 1.88% | 15.62倍 | 0.57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
