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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,678 | 1,678 | 1,678 | 1,678 | -28 | -1.6% | 300 |
2020/08/11 | 1,676 | 1,706 | 1,676 | 1,706 | -50 | -2.8% | 400 |
2020/08/07 | 1,758 | 1,758 | 1,743 | 1,756 | - | - | 500 |
2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 1,721 | 1,721 | 1,721 | 1,721 | +1 | +0.1% | 200 |
2020/08/03 | 1,720 | 1,720 | 1,720 | 1,720 | +4 | +0.2% | 100 |
2020/07/31 | 1,745 | 1,745 | 1,716 | 1,716 | - | - | 400 |
2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/29 | 1,715 | 1,715 | 1,715 | 1,715 | +1 | +0.1% | 100 |
2020/07/28 | 1,714 | 1,714 | 1,714 | 1,714 | +3 | +0.2% | 100 |
2020/07/27 | 1,711 | 1,711 | 1,711 | 1,711 | - | - | 100 |
2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/17 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 1,709 | 1,709 | 1,709 | 1,709 | - | - | 100 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 1,679 | 1,716 | 1,679 | 1,708 | -11 | -0.6% | 300 |
2020/07/10 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 100 |
2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 700 |
2020/07/06 | 1,678 | 1,730 | 1,678 | 1,720 | +70 | +4.2% | 1,000 |
2020/07/03 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
2020/07/02 | 1,646 | 1,650 | 1,646 | 1,650 | +4 | +0.2% | 200 |
2020/07/01 | 1,640 | 1,646 | 1,640 | 1,646 | +6 | +0.4% | 1,900 |
2020/06/30 | 1,660 | 1,660 | 1,635 | 1,640 | +5 | +0.3% | 900 |
2020/06/29 | 1,637 | 1,637 | 1,635 | 1,635 | -3 | -0.2% | 200 |
2020/06/26 | 1,641 | 1,641 | 1,638 | 1,638 | -3 | -0.2% | 400 |
2020/06/25 | 1,644 | 1,644 | 1,641 | 1,641 | - | - | 200 |
2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 1,598 | 1,598 | 1,598 | 1,598 | - | - | 100 |
2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/17 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 100 |
2020/06/16 | 1,588 | 1,588 | 1,587 | 1,587 | ±0 | ±0% | 400 |
2020/06/15 | 1,587 | 1,587 | 1,587 | 1,587 | +2 | +0.1% | 100 |
2020/06/12 | 1,601 | 1,601 | 1,579 | 1,585 | -16 | -1% | 700 |
2020/06/11 | 1,601 | 1,601 | 1,601 | 1,601 | +3 | +0.2% | 100 |
2020/06/10 | 1,567 | 1,598 | 1,567 | 1,598 | +3 | +0.2% | 1,300 |
2020/06/09 | 1,641 | 1,641 | 1,595 | 1,595 | -6 | -0.4% | 600 |
2020/06/08 | 1,601 | 1,604 | 1,601 | 1,601 | +6 | +0.4% | 300 |
2020/06/05 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 100 |
2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/03 | 1,586 | 1,588 | 1,585 | 1,588 | -12 | -0.8% | 600 |
2020/06/02 | 1,584 | 1,600 | 1,584 | 1,600 | - | - | 600 |
2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1051~
1100
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