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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 1,804 | 1,804 | 1,804 | 1,804 | -26 | -1.4% | 100 |
| 2018/09/25 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 100 |
| 2018/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/20 | 1,830 | 1,830 | 1,819 | 1,830 | ±0 | ±0% | 900 |
| 2018/09/19 | 1,830 | 1,830 | 1,830 | 1,830 | +27 | +1.5% | 200 |
| 2018/09/18 | 1,803 | 1,803 | 1,803 | 1,803 | - | - | 400 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 100 |
| 2018/09/12 | 1,790 | 1,800 | 1,781 | 1,781 | +1 | +0.1% | 500 |
| 2018/09/11 | 1,780 | 1,780 | 1,780 | 1,780 | -31 | -1.7% | 200 |
| 2018/09/10 | 1,811 | 1,811 | 1,811 | 1,811 | ±0 | ±0% | 200 |
| 2018/09/07 | 1,811 | 1,811 | 1,811 | 1,811 | +1 | +0.1% | 100 |
| 2018/09/06 | 1,847 | 1,847 | 1,807 | 1,810 | -6 | -0.3% | 400 |
| 2018/09/05 | 1,803 | 1,816 | 1,801 | 1,816 | +15 | +0.8% | 700 |
| 2018/09/04 | 1,801 | 1,801 | 1,801 | 1,801 | - | - | 100 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 1,790 | 1,816 | 1,790 | 1,815 | +34 | +1.9% | 500 |
| 2018/08/29 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 100 |
| 2018/08/28 | 1,781 | 1,781 | 1,781 | 1,781 | +1 | +0.1% | 300 |
| 2018/08/27 | 1,785 | 1,785 | 1,780 | 1,780 | - | - | 300 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,760 | 1,760 | 1,760 | 1,760 | -2 | -0.1% | 400 |
| 2018/08/21 | 1,802 | 1,802 | 1,762 | 1,762 | -40 | -2.2% | 500 |
| 2018/08/20 | 1,802 | 1,802 | 1,802 | 1,802 | +40 | +2.3% | 100 |
| 2018/08/17 | 1,760 | 1,790 | 1,760 | 1,762 | +12 | +0.7% | 1,000 |
| 2018/08/16 | 1,742 | 1,761 | 1,741 | 1,750 | +9 | +0.5% | 600 |
| 2018/08/15 | 1,849 | 1,849 | 1,741 | 1,741 | +8 | +0.5% | 900 |
| 2018/08/14 | 1,779 | 1,779 | 1,732 | 1,733 | -1 | -0.1% | 400 |
| 2018/08/13 | 1,752 | 1,752 | 1,734 | 1,734 | -19 | -1.1% | 900 |
| 2018/08/10 | 1,753 | 1,753 | 1,753 | 1,753 | - | - | 200 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 1,711 | 1,729 | 1,707 | 1,729 | +21 | +1.2% | 1,400 |
| 2018/08/06 | 1,708 | 1,708 | 1,708 | 1,708 | +5 | +0.3% | 200 |
| 2018/08/03 | 1,750 | 1,773 | 1,703 | 1,703 | -47 | -2.7% | 2,100 |
| 2018/08/02 | 1,750 | 1,750 | 1,750 | 1,750 | -26 | -1.5% | 100 |
| 2018/08/01 | 1,782 | 1,782 | 1,743 | 1,776 | -6 | -0.3% | 1,500 |
| 2018/07/31 | 1,794 | 1,794 | 1,782 | 1,782 | -11 | -0.6% | 900 |
| 2018/07/30 | 1,800 | 1,800 | 1,793 | 1,793 | +1 | +0.1% | 300 |
| 2018/07/27 | 1,792 | 1,792 | 1,792 | 1,792 | +2 | +0.1% | 100 |
| 2018/07/26 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 1,200 |
| 2018/07/25 | 1,781 | 1,790 | 1,781 | 1,790 | +10 | +0.6% | 300 |
| 2018/07/24 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 700 |
| 2018/07/23 | 1,780 | 1,780 | 1,780 | 1,780 | +1 | +0.1% | 200 |
| 2018/07/20 | 1,778 | 1,800 | 1,778 | 1,779 | +1 | +0.1% | 1,500 |
| 2018/07/19 | 1,778 | 1,779 | 1,778 | 1,778 | +2 | +0.1% | 900 |
1501～
1550
件表示中 / 3586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 | 152,800円 | +0.2% | -10.8% | 3.27% | 6.67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 | 116,600円 | +5.0% | +4.3% | 2.14% | 18.37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 | 38,000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 | 74,100円 | +2.4% | - | 0.00% | 7.65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
