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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,617 | 1,617 | 1,590 | 1,590 | -25 | -1.5% | 800 |
| 2024/09/05 | 1,620 | 1,620 | 1,601 | 1,615 | +9 | +0.6% | 1,000 |
| 2024/09/04 | 1,640 | 1,640 | 1,601 | 1,606 | -39 | -2.4% | 5,900 |
| 2024/09/03 | 1,640 | 1,645 | 1,635 | 1,645 | +6 | +0.4% | 2,200 |
| 2024/09/02 | 1,670 | 1,670 | 1,638 | 1,639 | -3 | -0.2% | 3,000 |
| 2024/08/30 | 1,661 | 1,665 | 1,642 | 1,642 | -13 | -0.8% | 3,800 |
| 2024/08/29 | 1,608 | 1,699 | 1,599 | 1,655 | - | - | 12,000 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,559 | 1,560 | 1,559 | 1,560 | +23 | +1.5% | 600 |
| 2024/08/26 | 1,535 | 1,537 | 1,535 | 1,537 | +2 | +0.1% | 200 |
| 2024/08/23 | 1,531 | 1,535 | 1,531 | 1,535 | +5 | +0.3% | 200 |
| 2024/08/22 | 1,556 | 1,574 | 1,530 | 1,530 | -26 | -1.7% | 2,000 |
| 2024/08/21 | 1,541 | 1,556 | 1,541 | 1,556 | +27 | +1.8% | 800 |
| 2024/08/20 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 200 |
| 2024/08/19 | 1,527 | 1,529 | 1,526 | 1,529 | +6 | +0.4% | 500 |
| 2024/08/16 | 1,539 | 1,539 | 1,523 | 1,523 | -7 | -0.5% | 1,100 |
| 2024/08/15 | 1,544 | 1,544 | 1,527 | 1,530 | -3 | -0.2% | 3,300 |
| 2024/08/14 | 1,519 | 1,533 | 1,519 | 1,533 | -3 | -0.2% | 1,500 |
| 2024/08/13 | 1,551 | 1,551 | 1,510 | 1,536 | -19 | -1.2% | 5,100 |
| 2024/08/09 | 1,550 | 1,555 | 1,540 | 1,555 | +107 | +7.4% | 2,600 |
| 2024/08/08 | 1,440 | 1,448 | 1,414 | 1,448 | +38 | +2.7% | 700 |
| 2024/08/07 | 1,448 | 1,448 | 1,410 | 1,410 | +9 | +0.6% | 1,600 |
| 2024/08/06 | 1,430 | 1,455 | 1,401 | 1,401 | -29 | -2% | 4,900 |
| 2024/08/05 | 1,501 | 1,501 | 1,430 | 1,430 | -71 | -4.7% | 1,700 |
| 2024/08/02 | 1,523 | 1,542 | 1,501 | 1,501 | -52 | -3.3% | 3,500 |
| 2024/08/01 | 1,551 | 1,553 | 1,551 | 1,553 | +1 | +0.1% | 3,200 |
| 2024/07/31 | 1,552 | 1,552 | 1,552 | 1,552 | +2 | +0.1% | 100 |
| 2024/07/30 | 1,549 | 1,551 | 1,549 | 1,550 | +1 | +0.1% | 400 |
| 2024/07/29 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 200 |
| 2024/07/26 | 1,565 | 1,565 | 1,549 | 1,550 | -15 | -1% | 1,000 |
| 2024/07/25 | 1,566 | 1,566 | 1,565 | 1,565 | -7 | -0.4% | 1,300 |
| 2024/07/24 | 1,573 | 1,573 | 1,572 | 1,572 | -1 | -0.1% | 500 |
| 2024/07/23 | 1,572 | 1,600 | 1,572 | 1,573 | +1 | +0.1% | 4,600 |
| 2024/07/22 | 1,572 | 1,572 | 1,572 | 1,572 | -4 | -0.3% | 2,000 |
| 2024/07/19 | 1,589 | 1,589 | 1,576 | 1,576 | +7 | +0.4% | 200 |
| 2024/07/18 | 1,569 | 1,569 | 1,569 | 1,569 | -11 | -0.7% | 100 |
| 2024/07/17 | 1,567 | 1,580 | 1,560 | 1,580 | +13 | +0.8% | 3,000 |
| 2024/07/16 | 1,579 | 1,579 | 1,567 | 1,567 | - | - | 300 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 1,542 | 1,542 | 1,542 | 1,542 | -29 | -1.8% | 100 |
| 2024/07/10 | 1,560 | 1,600 | 1,558 | 1,571 | +11 | +0.7% | 1,800 |
| 2024/07/09 | 1,570 | 1,570 | 1,560 | 1,560 | -11 | -0.7% | 1,400 |
| 2024/07/08 | 1,571 | 1,571 | 1,571 | 1,571 | +10 | +0.6% | 100 |
| 2024/07/05 | 1,571 | 1,579 | 1,561 | 1,561 | -10 | -0.6% | 1,700 |
| 2024/07/04 | 1,570 | 1,571 | 1,570 | 1,571 | +1 | +0.1% | 3,000 |
| 2024/07/03 | 1,570 | 1,570 | 1,567 | 1,570 | +3 | +0.2% | 1,400 |
| 2024/07/02 | 1,556 | 1,567 | 1,556 | 1,567 | +14 | +0.9% | 400 |
| 2024/07/01 | 1,553 | 1,553 | 1,553 | 1,553 | +3 | +0.2% | 500 |
| 2024/06/28 | 1,568 | 1,570 | 1,550 | 1,550 | +6 | +0.4% | 1,600 |
| 2024/06/27 | 1,544 | 1,544 | 1,544 | 1,544 | -6 | -0.4% | 300 |
51～
100
件表示中 / 3585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 | 152,100円 | +0.2% | -10.8% | 3.29% | 6.64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 | 117,200円 | +5.0% | +4.3% | 2.13% | 18.46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 | 38,400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 | 74,700円 | +2.4% | - | 0.00% | 7.71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
