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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/27 | 1,597 | 1,600 | 1,597 | 1,600 | +3 | +0.2% | 300 |
2020/05/26 | 1,593 | 1,597 | 1,593 | 1,597 | - | - | 800 |
2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/18 | 1,564 | 1,564 | 1,564 | 1,564 | -40 | -2.5% | 100 |
2020/05/15 | 1,605 | 1,614 | 1,604 | 1,604 | ±0 | ±0% | 800 |
2020/05/14 | 1,604 | 1,604 | 1,604 | 1,604 | - | - | 300 |
2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
1051~
1100
件表示中 / 3572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 | 161,500円 | -1.0% | -29.7% | 2.48% | 8.86倍 | 0.39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 |
アミファ | 58,500円 | +7.0% | - | 4.10% | - | 0.75倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。100円均一大手向けが売上の大半。上期に利益偏重 |
光・彩 | 112,600円 | +5.0% | +4.3% | 2.22% | 17.74倍 | 1.16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 |
くろ工 | 77,800円 | +2.4% | - | 0.00% | 8.03倍 | 0.28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 | 142,600円 | +2.4% | -72.2% | 0.32% | 97.21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 |
市場注目の銘柄
チャート関連のコラム