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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,160 | 2,165 | 2,150 | 2,159 | -3 | -0.1% | 4,700 |
2018/01/30 | 2,140 | 2,200 | 2,133 | 2,162 | +26 | +1.2% | 12,200 |
2018/01/29 | 2,124 | 2,145 | 2,121 | 2,136 | +49 | +2.3% | 6,200 |
2018/01/26 | 2,119 | 2,119 | 2,084 | 2,087 | -22 | -1% | 3,600 |
2018/01/25 | 2,128 | 2,128 | 2,105 | 2,109 | -8 | -0.4% | 5,200 |
2018/01/24 | 2,100 | 2,128 | 2,100 | 2,117 | +15 | +0.7% | 7,500 |
2018/01/23 | 2,120 | 2,167 | 2,076 | 2,102 | -168 | -7.4% | 38,500 |
2018/01/22 | 2,300 | 2,304 | 2,170 | 2,270 | +200 | +9.7% | 71,900 |
2018/01/19 | 2,068 | 2,080 | 2,050 | 2,070 | +26 | +1.3% | 4,500 |
2018/01/18 | 2,030 | 2,057 | 2,030 | 2,044 | +18 | +0.9% | 1,600 |
2018/01/17 | 2,037 | 2,037 | 2,026 | 2,026 | -4 | -0.2% | 400 |
2018/01/16 | 2,031 | 2,031 | 2,030 | 2,030 | -10 | -0.5% | 1,300 |
2018/01/15 | 2,099 | 2,109 | 2,032 | 2,040 | -49 | -2.3% | 7,500 |
2018/01/12 | 2,058 | 2,099 | 2,058 | 2,089 | +33 | +1.6% | 7,800 |
2018/01/11 | 2,060 | 2,075 | 2,056 | 2,056 | +6 | +0.3% | 7,600 |
2018/01/10 | 2,027 | 2,070 | 2,027 | 2,050 | +24 | +1.2% | 2,900 |
2018/01/09 | 2,035 | 2,035 | 2,025 | 2,026 | -9 | -0.4% | 2,800 |
2018/01/05 | 2,002 | 2,035 | 2,002 | 2,035 | +34 | +1.7% | 1,900 |
2018/01/04 | 2,040 | 2,040 | 1,998 | 2,001 | -16 | -0.8% | 1,000 |
2017/12/29 | 2,040 | 2,040 | 2,005 | 2,017 | -22 | -1.1% | 2,500 |
2017/12/28 | 2,039 | 2,039 | 2,039 | 2,039 | +27 | +1.3% | 200 |
2017/12/27 | 2,042 | 2,042 | 2,009 | 2,012 | -20 | -1% | 1,000 |
2017/12/26 | 2,030 | 2,032 | 2,023 | 2,032 | +2 | +0.1% | 1,300 |
2017/12/25 | 2,040 | 2,050 | 2,028 | 2,030 | +2 | +0.1% | 2,200 |
2017/12/22 | 2,010 | 2,044 | 2,010 | 2,028 | +18 | +0.9% | 1,300 |
2017/12/21 | 2,021 | 2,021 | 2,010 | 2,010 | -19 | -0.9% | 2,200 |
2017/12/20 | 2,061 | 2,061 | 2,028 | 2,029 | -41 | -2% | 4,000 |
2017/12/19 | 2,133 | 2,133 | 2,070 | 2,070 | ±0 | ±0% | 4,700 |
2017/12/18 | 2,104 | 2,105 | 2,027 | 2,070 | +35 | +1.7% | 4,900 |
2017/12/15 | 2,025 | 2,065 | 2,005 | 2,035 | +6 | +0.3% | 7,800 |
2017/12/14 | 1,987 | 2,029 | 1,976 | 2,029 | +3 | +0.1% | 7,000 |
2017/12/13 | 2,085 | 2,093 | 2,022 | 2,026 | -34 | -1.7% | 7,300 |
2017/12/12 | 2,005 | 2,110 | 2,005 | 2,060 | +95 | +4.8% | 22,500 |
2017/12/11 | 1,955 | 1,965 | 1,953 | 1,965 | +17 | +0.9% | 3,500 |
2017/12/08 | 1,935 | 1,950 | 1,935 | 1,948 | +14 | +0.7% | 1,200 |
2017/12/07 | 1,944 | 1,944 | 1,934 | 1,934 | ±0 | ±0% | 1,600 |
2017/12/06 | 1,949 | 1,949 | 1,934 | 1,934 | ±0 | ±0% | 2,300 |
2017/12/05 | 1,950 | 1,950 | 1,934 | 1,934 | -16 | -0.8% | 1,300 |
2017/12/04 | 1,905 | 1,950 | 1,905 | 1,950 | +45 | +2.4% | 1,800 |
2017/12/01 | 1,926 | 1,930 | 1,905 | 1,905 | -35 | -1.8% | 3,900 |
2017/11/30 | 1,939 | 1,945 | 1,939 | 1,940 | -3 | -0.2% | 1,000 |
2017/11/29 | 1,937 | 1,943 | 1,937 | 1,943 | -2 | -0.1% | 700 |
2017/11/28 | 1,955 | 1,957 | 1,945 | 1,945 | -12 | -0.6% | 1,700 |
2017/11/27 | 1,955 | 1,961 | 1,955 | 1,957 | +2 | +0.1% | 400 |
2017/11/24 | 1,953 | 1,955 | 1,953 | 1,955 | +1 | +0.1% | 900 |
2017/11/22 | 1,977 | 1,977 | 1,953 | 1,954 | -11 | -0.6% | 2,800 |
2017/11/21 | 1,950 | 1,969 | 1,950 | 1,965 | +15 | +0.8% | 3,600 |
2017/11/20 | 1,942 | 1,950 | 1,920 | 1,950 | +30 | +1.6% | 2,000 |
2017/11/17 | 1,920 | 1,920 | 1,920 | 1,920 | -5 | -0.3% | 500 |
2017/11/16 | 1,907 | 1,945 | 1,907 | 1,925 | +22 | +1.2% | 1,300 |
1651~
1700
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