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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/01 | 1,559 | 1,560 | 1,557 | 1,560 | - | - | 300 |
2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/28 | 1,556 | 1,556 | 1,556 | 1,556 | - | - | 100 |
2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 1,555 | 1,555 | 1,555 | 1,555 | - | - | 100 |
2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/21 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
2020/04/20 | 1,625 | 1,625 | 1,625 | 1,625 | +40 | +2.5% | 100 |
2020/04/17 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 300 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 1,584 | 1,584 | 1,584 | 1,584 | - | - | 400 |
2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/06 | 1,509 | 1,509 | 1,509 | 1,509 | +26 | +1.8% | 100 |
2020/04/03 | 1,483 | 1,483 | 1,483 | 1,483 | -17 | -1.1% | 200 |
2020/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | -17 | -1.1% | 700 |
2020/04/01 | 1,525 | 1,525 | 1,516 | 1,517 | - | - | 300 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 1,651 | 1,651 | 1,530 | 1,599 | -186 | -10.4% | 800 |
2020/03/27 | 1,791 | 1,791 | 1,785 | 1,785 | - | - | 900 |
2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/25 | 1,511 | 1,511 | 1,511 | 1,511 | +3 | +0.2% | 100 |
2020/03/24 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 100 |
2020/03/23 | 1,517 | 1,517 | 1,506 | 1,506 | - | - | 300 |
2020/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/16 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 500 |
2020/03/13 | 1,598 | 1,606 | 1,588 | 1,606 | -1 | -0.1% | 600 |
2020/03/12 | 1,502 | 1,607 | 1,479 | 1,607 | +68 | +4.4% | 2,100 |
2020/03/11 | 1,575 | 1,576 | 1,535 | 1,539 | -36 | -2.3% | 900 |
2020/03/10 | 1,575 | 1,575 | 1,575 | 1,575 | -78 | -4.7% | 100 |
2020/03/09 | 1,653 | 1,653 | 1,653 | 1,653 | - | - | 200 |
2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/03 | 1,585 | 1,585 | 1,575 | 1,575 | -10 | -0.6% | 500 |
2020/03/02 | 1,587 | 1,587 | 1,585 | 1,585 | -8 | -0.5% | 400 |
2020/02/28 | 1,652 | 1,652 | 1,593 | 1,593 | -66 | -4% | 1,100 |
2020/02/27 | 1,671 | 1,671 | 1,659 | 1,659 | - | - | 400 |
2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/25 | 1,668 | 1,699 | 1,668 | 1,695 | -60 | -3.4% | 1,300 |
1101~
1150
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