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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,760 | 1,760 | 1,760 | 1,760 | +5 | +0.3% | 100 |
2018/04/12 | 1,780 | 1,780 | 1,755 | 1,755 | +2 | +0.1% | 200 |
2018/04/11 | 1,753 | 1,755 | 1,753 | 1,753 | +2 | +0.1% | 500 |
2018/04/10 | 1,772 | 1,772 | 1,751 | 1,751 | -21 | -1.2% | 400 |
2018/04/09 | 1,772 | 1,772 | 1,772 | 1,772 | +40 | +2.3% | 100 |
2018/04/06 | 1,733 | 1,733 | 1,731 | 1,732 | +1 | +0.1% | 600 |
2018/04/05 | 1,730 | 1,731 | 1,730 | 1,731 | +2 | +0.1% | 700 |
2018/04/04 | 1,729 | 1,729 | 1,728 | 1,729 | ±0 | ±0% | 1,200 |
2018/04/03 | 1,679 | 1,729 | 1,679 | 1,729 | - | - | 1,300 |
2018/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/29 | 1,669 | 1,670 | 1,664 | 1,669 | +4 | +0.2% | 1,000 |
2018/03/28 | 1,672 | 1,674 | 1,604 | 1,665 | -46 | -2.7% | 2,900 |
2018/03/27 | 1,711 | 1,711 | 1,711 | 1,711 | +15 | +0.9% | 200 |
2018/03/26 | 1,697 | 1,697 | 1,696 | 1,696 | -5 | -0.3% | 200 |
2018/03/23 | 1,773 | 1,773 | 1,671 | 1,701 | -76 | -4.3% | 3,000 |
2018/03/22 | 1,777 | 1,777 | 1,777 | 1,777 | +3 | +0.2% | 100 |
2018/03/20 | 1,774 | 1,774 | 1,774 | 1,774 | -2 | -0.1% | 700 |
2018/03/19 | 1,776 | 1,776 | 1,776 | 1,776 | - | - | 300 |
2018/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/15 | 1,776 | 1,776 | 1,776 | 1,776 | -24 | -1.3% | 400 |
2018/03/14 | 1,776 | 1,800 | 1,776 | 1,800 | +24 | +1.4% | 300 |
2018/03/13 | 1,799 | 1,799 | 1,776 | 1,776 | - | - | 500 |
2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/09 | 1,790 | 1,790 | 1,775 | 1,775 | -11 | -0.6% | 500 |
2018/03/08 | 1,786 | 1,786 | 1,786 | 1,786 | +8 | +0.4% | 300 |
2018/03/07 | 1,789 | 1,789 | 1,778 | 1,778 | +3 | +0.2% | 200 |
2018/03/06 | 1,773 | 1,780 | 1,773 | 1,775 | +3 | +0.2% | 800 |
2018/03/05 | 1,847 | 1,847 | 1,772 | 1,772 | -75 | -4.1% | 800 |
2018/03/02 | 1,841 | 1,849 | 1,822 | 1,847 | - | - | 1,200 |
2018/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/28 | 1,865 | 1,865 | 1,850 | 1,850 | -16 | -0.9% | 700 |
2018/02/27 | 1,866 | 1,866 | 1,866 | 1,866 | ±0 | ±0% | 300 |
2018/02/26 | 1,865 | 1,866 | 1,865 | 1,866 | +6 | +0.3% | 300 |
2018/02/23 | 1,849 | 1,870 | 1,849 | 1,860 | +22 | +1.2% | 1,100 |
2018/02/22 | 1,855 | 1,864 | 1,837 | 1,838 | -17 | -0.9% | 1,500 |
2018/02/21 | 1,860 | 1,860 | 1,855 | 1,855 | -7 | -0.4% | 800 |
2018/02/20 | 1,866 | 1,866 | 1,850 | 1,862 | -18 | -1% | 1,100 |
2018/02/19 | 1,851 | 1,880 | 1,851 | 1,880 | +39 | +2.1% | 1,300 |
2018/02/16 | 1,900 | 1,900 | 1,835 | 1,841 | -34 | -1.8% | 1,800 |
2018/02/15 | 1,850 | 1,875 | 1,849 | 1,875 | +63 | +3.5% | 1,000 |
2018/02/14 | 1,909 | 1,909 | 1,811 | 1,812 | -58 | -3.1% | 2,300 |
2018/02/13 | 1,910 | 1,910 | 1,850 | 1,870 | -50 | -2.6% | 3,000 |
2018/02/09 | 1,827 | 1,931 | 1,827 | 1,920 | -10 | -0.5% | 2,900 |
2018/02/08 | 1,934 | 1,938 | 1,920 | 1,930 | -5 | -0.3% | 900 |
2018/02/07 | 1,910 | 1,945 | 1,880 | 1,935 | +120 | +6.6% | 3,000 |
2018/02/06 | 1,852 | 1,900 | 1,780 | 1,815 | -192 | -9.6% | 12,800 |
2018/02/05 | 2,061 | 2,062 | 1,985 | 2,007 | -85 | -4.1% | 10,000 |
2018/02/02 | 2,100 | 2,120 | 2,090 | 2,092 | -54 | -2.5% | 9,900 |
2018/02/01 | 2,160 | 2,170 | 2,116 | 2,146 | -13 | -0.6% | 5,300 |
1601~
1650
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