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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,549 | 1,560 | 1,549 | 1,550 | +19 | +1.2% | 800 |
| 2024/06/25 | 1,555 | 1,555 | 1,531 | 1,531 | -25 | -1.6% | 300 |
| 2024/06/24 | 1,522 | 1,556 | 1,522 | 1,556 | +25 | +1.6% | 500 |
| 2024/06/21 | 1,531 | 1,531 | 1,531 | 1,531 | +8 | +0.5% | 100 |
| 2024/06/20 | 1,527 | 1,527 | 1,521 | 1,523 | -20 | -1.3% | 1,100 |
| 2024/06/19 | 1,580 | 1,580 | 1,537 | 1,543 | -43 | -2.7% | 1,500 |
| 2024/06/18 | 1,551 | 1,586 | 1,551 | 1,586 | +46 | +3% | 500 |
| 2024/06/17 | 1,551 | 1,552 | 1,527 | 1,540 | -11 | -0.7% | 1,800 |
| 2024/06/14 | 1,561 | 1,562 | 1,551 | 1,551 | -14 | -0.9% | 1,200 |
| 2024/06/13 | 1,562 | 1,565 | 1,562 | 1,565 | -10 | -0.6% | 300 |
| 2024/06/12 | 1,576 | 1,576 | 1,575 | 1,575 | +17 | +1.1% | 300 |
| 2024/06/11 | 1,551 | 1,568 | 1,551 | 1,558 | -54 | -3.3% | 1,400 |
| 2024/06/10 | 1,522 | 1,612 | 1,522 | 1,612 | +54 | +3.5% | 800 |
| 2024/06/07 | 1,560 | 1,560 | 1,558 | 1,558 | -1 | -0.1% | 1,800 |
| 2024/06/06 | 1,569 | 1,569 | 1,558 | 1,559 | -21 | -1.3% | 2,500 |
| 2024/06/05 | 1,592 | 1,592 | 1,580 | 1,580 | ±0 | ±0% | 1,400 |
| 2024/06/04 | 1,580 | 1,580 | 1,579 | 1,580 | +20 | +1.3% | 1,900 |
| 2024/06/03 | 1,556 | 1,579 | 1,556 | 1,560 | +1 | +0.1% | 1,200 |
| 2024/05/31 | 1,559 | 1,559 | 1,559 | 1,559 | +38 | +2.5% | 300 |
| 2024/05/30 | 1,524 | 1,525 | 1,521 | 1,521 | ±0 | ±0% | 1,000 |
| 2024/05/29 | 1,558 | 1,567 | 1,521 | 1,521 | -36 | -2.3% | 5,000 |
| 2024/05/28 | 1,557 | 1,557 | 1,557 | 1,557 | -18 | -1.1% | 200 |
| 2024/05/27 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 100 |
| 2024/05/24 | 1,587 | 1,587 | 1,575 | 1,575 | -15 | -0.9% | 400 |
| 2024/05/23 | 1,580 | 1,590 | 1,580 | 1,590 | +12 | +0.8% | 300 |
| 2024/05/22 | 1,584 | 1,584 | 1,576 | 1,578 | -13 | -0.8% | 400 |
| 2024/05/21 | 1,594 | 1,594 | 1,580 | 1,591 | +3 | +0.2% | 1,200 |
| 2024/05/20 | 1,569 | 1,588 | 1,569 | 1,588 | +3 | +0.2% | 1,400 |
| 2024/05/17 | 1,572 | 1,618 | 1,572 | 1,585 | +4 | +0.3% | 1,000 |
| 2024/05/16 | 1,581 | 1,581 | 1,578 | 1,581 | +3 | +0.2% | 1,000 |
| 2024/05/15 | 1,565 | 1,592 | 1,565 | 1,578 | +13 | +0.8% | 1,300 |
| 2024/05/14 | 1,540 | 1,565 | 1,538 | 1,565 | -15 | -0.9% | 3,800 |
| 2024/05/13 | 1,689 | 1,716 | 1,500 | 1,580 | -102 | -6.1% | 9,200 |
| 2024/05/10 | 1,715 | 1,715 | 1,682 | 1,682 | -33 | -1.9% | 800 |
| 2024/05/09 | 1,715 | 1,715 | 1,692 | 1,715 | +1 | +0.1% | 1,400 |
| 2024/05/08 | 1,696 | 1,714 | 1,695 | 1,714 | +25 | +1.5% | 2,400 |
| 2024/05/07 | 1,686 | 1,719 | 1,666 | 1,689 | +3 | +0.2% | 5,100 |
| 2024/05/02 | 1,697 | 1,699 | 1,665 | 1,686 | -12 | -0.7% | 2,500 |
| 2024/05/01 | 1,675 | 1,699 | 1,675 | 1,698 | +23 | +1.4% | 3,500 |
| 2024/04/30 | 1,696 | 1,710 | 1,674 | 1,675 | -39 | -2.3% | 1,300 |
| 2024/04/26 | 1,700 | 1,714 | 1,653 | 1,714 | +13 | +0.8% | 1,100 |
| 2024/04/25 | 1,710 | 1,710 | 1,701 | 1,701 | -9 | -0.5% | 200 |
| 2024/04/24 | 1,700 | 1,716 | 1,683 | 1,710 | -2 | -0.1% | 800 |
| 2024/04/23 | 1,712 | 1,712 | 1,712 | 1,712 | ±0 | ±0% | 100 |
| 2024/04/22 | 1,690 | 1,712 | 1,690 | 1,712 | +22 | +1.3% | 600 |
| 2024/04/19 | 1,695 | 1,699 | 1,652 | 1,690 | -23 | -1.3% | 3,200 |
| 2024/04/18 | 1,683 | 1,713 | 1,682 | 1,713 | +13 | +0.8% | 1,700 |
| 2024/04/17 | 1,735 | 1,735 | 1,700 | 1,700 | -38 | -2.2% | 2,200 |
| 2024/04/16 | 1,735 | 1,738 | 1,715 | 1,738 | +23 | +1.3% | 2,900 |
| 2024/04/15 | 1,685 | 1,722 | 1,685 | 1,715 | +30 | +1.8% | 5,500 |
101～
150
件表示中 / 3585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 | 152,100円 | +0.2% | -10.8% | 3.29% | 6.64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 |
| 光・彩 | 117,200円 | +5.0% | +4.3% | 2.13% | 18.46倍 | 1.21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 | 38,400円 | -8.6% | - | 0.00% | - | 0.58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 |
| 光陽社 | 142,000円 | +2.4% | -35.2% | 1.55% | 19.36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 |
| くろ工 | 74,700円 | +2.4% | - | 0.00% | 7.71倍 | 0.27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
