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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 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 |
| 2019/12/05 | 1,830 | 1,830 | 1,812 | 1,812 | -18 | -1% | 500 |
| 2019/12/04 | 1,830 | 1,830 | 1,830 | 1,830 | +5 | +0.3% | 300 |
1351～
1400
件表示中 / 3770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 | 161,300円 | +0.6% | -34.5% | 2.48% | 10.33倍 | 0.37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 | 125,000円 | +1.8% | +2.7% | 2.00% | 19.68倍 | 1.29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 | 39,600円 | +12.4% | - | 0.00% | 81.99倍 | 0.69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 | 88,000円 | +2.8% | +531.6% | 2.27% | 8.82倍 | 0.32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 | 188,200円 | +0.5% | -2.9% | 1.91% | 15.34倍 | 0.56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
