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 |
|---|---|---|---|---|---|---|---|
| 2020/05/26 | 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 |
| 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 |
1201～
1250
件表示中 / 3683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 | 153,800円 | +0.2% | -10.8% | 3.25% | 6.72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 |
| アミファ | 63,600円 | +8.1% | - | 3.77% | 14.22倍 | 1.02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 |
| 研 創 | 51,100円 | +0.9% | -9.4% | 4.11% | 12.08倍 | 0.62倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| アールシーコア | 33,300円 | -8.6% | - | 0.00% | - | 0.51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 |
| くろ工 | 78,100円 | +2.8% | +531.6% | 2.56% | 19.01倍 | 0.29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
