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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 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 |
| 2018/07/18 | 1,775 | 1,776 | 1,775 | 1,776 | +1 | +0.1% | 400 |
| 2018/07/17 | 1,762 | 1,793 | 1,762 | 1,775 | +15 | +0.9% | 1,100 |
| 2018/07/13 | 1,793 | 1,793 | 1,760 | 1,760 | +7 | +0.4% | 200 |
| 2018/07/12 | 1,778 | 1,778 | 1,752 | 1,753 | -25 | -1.4% | 1,500 |
| 2018/07/11 | 1,794 | 1,794 | 1,778 | 1,778 | +12 | +0.7% | 700 |
| 2018/07/10 | 1,759 | 1,766 | 1,759 | 1,766 | -9 | -0.5% | 300 |
| 2018/07/09 | 1,820 | 1,960 | 1,772 | 1,775 | +74 | +4.4% | 7,000 |
| 2018/07/06 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 100 |
| 2018/07/05 | 1,721 | 1,721 | 1,700 | 1,701 | -40 | -2.3% | 4,400 |
| 2018/07/04 | 1,736 | 1,741 | 1,736 | 1,741 | +7 | +0.4% | 200 |
| 2018/07/03 | 1,735 | 1,735 | 1,734 | 1,734 | +4 | +0.2% | 600 |
| 2018/07/02 | 1,735 | 1,735 | 1,730 | 1,730 | ±0 | ±0% | 600 |
| 2018/06/29 | 1,722 | 1,730 | 1,722 | 1,730 | +9 | +0.5% | 600 |
| 2018/06/28 | 1,760 | 1,760 | 1,721 | 1,721 | - | - | 700 |
1501～
1550
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
