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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,755 | 1,755 | 1,755 | 1,755 | - | - | 200 |
2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/19 | 1,751 | 1,755 | 1,751 | 1,755 | -2 | -0.1% | 300 |
2020/02/18 | 1,782 | 1,782 | 1,756 | 1,757 | -25 | -1.4% | 400 |
2020/02/17 | 1,798 | 1,798 | 1,782 | 1,782 | ±0 | ±0% | 600 |
2020/02/14 | 1,781 | 1,782 | 1,781 | 1,782 | +15 | +0.8% | 300 |
2020/02/13 | 1,765 | 1,767 | 1,765 | 1,767 | +2 | +0.1% | 200 |
2020/02/12 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 200 |
2020/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/07 | 1,762 | 1,777 | 1,762 | 1,777 | -2 | -0.1% | 300 |
2020/02/06 | 1,779 | 1,780 | 1,779 | 1,779 | ±0 | ±0% | 600 |
2020/02/05 | 1,763 | 1,779 | 1,763 | 1,779 | +22 | +1.3% | 300 |
2020/02/04 | 1,770 | 1,770 | 1,757 | 1,757 | -13 | -0.7% | 400 |
2020/02/03 | 1,799 | 1,799 | 1,770 | 1,770 | ±0 | ±0% | 200 |
2020/01/31 | 1,758 | 1,770 | 1,758 | 1,770 | +11 | +0.6% | 500 |
2020/01/30 | 1,781 | 1,781 | 1,759 | 1,759 | -32 | -1.8% | 300 |
2020/01/29 | 1,781 | 1,791 | 1,781 | 1,791 | +9 | +0.5% | 500 |
2020/01/28 | 1,783 | 1,805 | 1,782 | 1,782 | -68 | -3.7% | 3,100 |
2020/01/27 | 1,910 | 1,910 | 1,826 | 1,850 | ±0 | ±0% | 6,100 |
2020/01/24 | 1,872 | 1,872 | 1,835 | 1,850 | -23 | -1.2% | 300 |
2020/01/23 | 1,850 | 1,880 | 1,830 | 1,873 | - | - | 1,600 |
2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/21 | 1,825 | 1,840 | 1,821 | 1,830 | - | - | 1,400 |
2020/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/17 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 200 |
2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/15 | 1,803 | 1,803 | 1,803 | 1,803 | - | - | 400 |
2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/08 | 1,803 | 1,803 | 1,803 | 1,803 | -20 | -1.1% | 200 |
2020/01/07 | 1,823 | 1,823 | 1,823 | 1,823 | +23 | +1.3% | 600 |
2020/01/06 | 1,801 | 1,801 | 1,800 | 1,800 | -1 | -0.1% | 500 |
2019/12/30 | 1,801 | 1,801 | 1,801 | 1,801 | +1 | +0.1% | 100 |
2019/12/27 | 1,800 | 1,800 | 1,800 | 1,800 | -3 | -0.2% | 300 |
2019/12/26 | 1,797 | 1,804 | 1,797 | 1,803 | -34 | -1.9% | 1,600 |
2019/12/25 | 1,813 | 1,837 | 1,813 | 1,837 | +5 | +0.3% | 600 |
2019/12/24 | 1,850 | 1,850 | 1,832 | 1,832 | -35 | -1.9% | 800 |
2019/12/23 | 1,801 | 1,880 | 1,801 | 1,867 | +67 | +3.7% | 1,200 |
2019/12/20 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
2019/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/18 | 1,820 | 1,820 | 1,820 | 1,820 | +9 | +0.5% | 100 |
2019/12/17 | 1,820 | 1,820 | 1,811 | 1,811 | -9 | -0.5% | 300 |
2019/12/16 | 1,830 | 1,830 | 1,820 | 1,820 | -10 | -0.5% | 600 |
2019/12/13 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 300 |
2019/12/12 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 100 |
2019/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/10 | 1,824 | 1,824 | 1,824 | 1,824 | - | - | 100 |
2019/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/06 | 1,830 | 1,830 | 1,813 | 1,825 | +13 | +0.7% | 3,000 |
1151~
1200
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