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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,802 | 1,802 | 1,800 | 1,800 | -6 | -0.3% | 400 |
| 2018/06/25 | 1,808 | 1,838 | 1,806 | 1,806 | -42 | -2.3% | 400 |
| 2018/06/22 | 1,849 | 1,849 | 1,848 | 1,848 | -1 | -0.1% | 200 |
| 2018/06/21 | 1,849 | 1,849 | 1,849 | 1,849 | ±0 | ±0% | 200 |
| 2018/06/20 | 1,850 | 1,850 | 1,849 | 1,849 | -3 | -0.2% | 400 |
| 2018/06/19 | 1,852 | 1,852 | 1,852 | 1,852 | -21 | -1.1% | 100 |
| 2018/06/18 | 1,857 | 1,873 | 1,857 | 1,873 | -8 | -0.4% | 500 |
| 2018/06/15 | 1,881 | 1,881 | 1,880 | 1,881 | +1 | +0.1% | 1,100 |
| 2018/06/14 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 100 |
| 2018/06/13 | 1,880 | 1,880 | 1,880 | 1,880 | +1 | +0.1% | 100 |
| 2018/06/12 | 1,884 | 1,884 | 1,879 | 1,879 | +24 | +1.3% | 800 |
| 2018/06/11 | 1,852 | 1,855 | 1,852 | 1,855 | - | - | 300 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,870 | 1,870 | 1,851 | 1,851 | -19 | -1% | 1,000 |
| 2018/06/04 | 1,865 | 1,870 | 1,865 | 1,870 | ±0 | ±0% | 300 |
| 2018/06/01 | 1,872 | 1,872 | 1,870 | 1,870 | ±0 | ±0% | 700 |
| 2018/05/31 | 1,877 | 1,877 | 1,870 | 1,870 | +22 | +1.2% | 300 |
| 2018/05/30 | 1,850 | 1,850 | 1,848 | 1,848 | +1 | +0.1% | 200 |
| 2018/05/29 | 1,885 | 1,885 | 1,847 | 1,847 | +2 | +0.1% | 1,100 |
| 2018/05/28 | 1,845 | 1,845 | 1,845 | 1,845 | +20 | +1.1% | 100 |
| 2018/05/25 | 1,825 | 1,826 | 1,825 | 1,825 | +1 | +0.1% | 400 |
| 2018/05/24 | 1,834 | 1,836 | 1,824 | 1,824 | -10 | -0.5% | 300 |
| 2018/05/23 | 1,855 | 1,855 | 1,834 | 1,834 | -21 | -1.1% | 200 |
| 2018/05/22 | 1,830 | 1,855 | 1,830 | 1,855 | -5 | -0.3% | 400 |
| 2018/05/21 | 1,860 | 1,860 | 1,845 | 1,860 | - | - | 700 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 1,861 | 1,863 | 1,860 | 1,860 | ±0 | ±0% | 1,600 |
| 2018/05/15 | 1,860 | 1,870 | 1,860 | 1,860 | +1 | +0.1% | 1,300 |
| 2018/05/14 | 1,854 | 1,860 | 1,853 | 1,859 | +4 | +0.2% | 1,800 |
| 2018/05/11 | 1,840 | 1,855 | 1,835 | 1,855 | +20 | +1.1% | 1,400 |
| 2018/05/10 | 1,840 | 1,840 | 1,834 | 1,835 | -1 | -0.1% | 1,400 |
| 2018/05/09 | 1,815 | 1,836 | 1,815 | 1,836 | +36 | +2% | 800 |
1551～
1600
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
