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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,946 | 1,946 | 1,902 | 1,903 | -36 | -1.9% | 2,700 |
| 2017/11/14 | 1,934 | 1,939 | 1,934 | 1,939 | -1 | -0.1% | 1,300 |
| 2017/11/13 | 1,966 | 1,980 | 1,940 | 1,940 | -10 | -0.5% | 3,300 |
| 2017/11/10 | 1,936 | 1,980 | 1,921 | 1,950 | +16 | +0.8% | 3,700 |
| 2017/11/09 | 1,932 | 1,936 | 1,930 | 1,934 | +2 | +0.1% | 1,200 |
| 2017/11/08 | 1,928 | 1,934 | 1,928 | 1,932 | +11 | +0.6% | 500 |
| 2017/11/07 | 1,944 | 1,944 | 1,910 | 1,921 | -24 | -1.2% | 1,200 |
| 2017/11/06 | 1,949 | 1,949 | 1,945 | 1,945 | +22 | +1.1% | 200 |
| 2017/11/02 | 1,910 | 1,923 | 1,910 | 1,923 | -27 | -1.4% | 1,500 |
| 2017/11/01 | 1,950 | 1,950 | 1,936 | 1,950 | +13 | +0.7% | 1,100 |
| 2017/10/31 | 1,934 | 1,937 | 1,927 | 1,937 | +18 | +0.9% | 1,200 |
| 2017/10/30 | 1,920 | 1,920 | 1,919 | 1,919 | +9 | +0.5% | 800 |
| 2017/10/27 | 1,900 | 1,910 | 1,900 | 1,910 | +11 | +0.6% | 300 |
| 2017/10/26 | 1,920 | 1,920 | 1,899 | 1,899 | -21 | -1.1% | 700 |
| 2017/10/25 | 1,921 | 1,921 | 1,920 | 1,920 | ±0 | ±0% | 400 |
| 2017/10/24 | 1,921 | 1,921 | 1,920 | 1,920 | +21 | +1.1% | 300 |
| 2017/10/23 | 1,922 | 1,922 | 1,898 | 1,899 | -45 | -2.3% | 2,200 |
| 2017/10/20 | 1,961 | 1,962 | 1,941 | 1,944 | -15 | -0.8% | 1,900 |
| 2017/10/19 | 1,951 | 1,967 | 1,951 | 1,959 | +14 | +0.7% | 2,600 |
| 2017/10/18 | 1,930 | 1,978 | 1,930 | 1,945 | +30 | +1.6% | 7,600 |
| 2017/10/17 | 1,899 | 1,915 | 1,899 | 1,915 | +20 | +1.1% | 2,700 |
| 2017/10/16 | 1,886 | 1,895 | 1,886 | 1,895 | +10 | +0.5% | 800 |
| 2017/10/13 | 1,894 | 1,894 | 1,885 | 1,885 | +4 | +0.2% | 500 |
| 2017/10/12 | 1,897 | 1,897 | 1,881 | 1,881 | -8 | -0.4% | 300 |
| 2017/10/11 | 1,912 | 1,912 | 1,888 | 1,889 | +3 | +0.2% | 1,200 |
| 2017/10/10 | 1,880 | 1,886 | 1,880 | 1,886 | +6 | +0.3% | 600 |
| 2017/10/06 | 1,899 | 1,899 | 1,880 | 1,880 | ±0 | ±0% | 800 |
| 2017/10/05 | 1,880 | 1,880 | 1,880 | 1,880 | +4 | +0.2% | 700 |
| 2017/10/04 | 1,904 | 1,904 | 1,876 | 1,876 | -4 | -0.2% | 1,600 |
| 2017/10/03 | 1,870 | 1,880 | 1,869 | 1,880 | +1 | +0.1% | 1,100 |
| 2017/10/02 | 1,888 | 1,888 | 1,879 | 1,879 | +29 | +1.6% | 300 |
| 2017/09/29 | 1,840 | 1,850 | 1,840 | 1,850 | +7 | +0.4% | 1,200 |
| 2017/09/28 | 1,856 | 1,860 | 1,840 | 1,843 | -13 | -0.7% | 1,700 |
| 2017/09/27 | 1,880 | 1,880 | 1,856 | 1,856 | +1,669 | +892.5% | 400 |
| 2017/09/26 | 185 | 187 | 184 | 187 | +2 | +1.1% | 17,000 |
| 2017/09/25 | 185 | 187 | 185 | 185 | -1 | -0.5% | 19,000 |
1701～
1750
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
