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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,534 | 1,549 | 1,534 | 1,544 | +10 | +0.7% | 800 |
| 2025/01/14 | 1,550 | 1,550 | 1,534 | 1,534 | -16 | -1% | 3,900 |
| 2025/01/10 | 1,586 | 1,586 | 1,543 | 1,550 | -35 | -2.2% | 6,300 |
| 2025/01/09 | 1,600 | 1,610 | 1,585 | 1,585 | +15 | +1% | 6,100 |
| 2025/01/08 | 1,548 | 1,580 | 1,548 | 1,570 | +30 | +1.9% | 8,100 |
| 2025/01/07 | 1,543 | 1,546 | 1,539 | 1,540 | -1 | -0.1% | 900 |
| 2025/01/06 | 1,534 | 1,555 | 1,531 | 1,541 | +11 | +0.7% | 1,400 |
| 2024/12/30 | 1,528 | 1,539 | 1,528 | 1,530 | -6 | -0.4% | 1,100 |
| 2024/12/27 | 1,530 | 1,536 | 1,530 | 1,536 | +6 | +0.4% | 900 |
| 2024/12/26 | 1,538 | 1,538 | 1,522 | 1,530 | -3 | -0.2% | 800 |
| 2024/12/25 | 1,543 | 1,543 | 1,526 | 1,533 | +7 | +0.5% | 1,800 |
| 2024/12/24 | 1,510 | 1,526 | 1,510 | 1,526 | +16 | +1.1% | 1,100 |
| 2024/12/23 | 1,511 | 1,516 | 1,510 | 1,510 | -1 | -0.1% | 800 |
| 2024/12/20 | 1,506 | 1,523 | 1,506 | 1,511 | -3 | -0.2% | 1,600 |
| 2024/12/19 | 1,504 | 1,514 | 1,504 | 1,514 | -5 | -0.3% | 1,600 |
| 2024/12/18 | 1,508 | 1,519 | 1,508 | 1,519 | +11 | +0.7% | 1,500 |
| 2024/12/17 | 1,516 | 1,518 | 1,508 | 1,508 | -8 | -0.5% | 1,200 |
| 2024/12/16 | 1,515 | 1,517 | 1,501 | 1,516 | +1 | +0.1% | 800 |
| 2024/12/13 | 1,522 | 1,522 | 1,500 | 1,515 | -7 | -0.5% | 2,400 |
| 2024/12/12 | 1,540 | 1,540 | 1,522 | 1,522 | +2 | +0.1% | 1,400 |
| 2024/12/11 | 1,525 | 1,525 | 1,515 | 1,520 | -5 | -0.3% | 1,100 |
| 2024/12/10 | 1,523 | 1,525 | 1,515 | 1,525 | +2 | +0.1% | 900 |
| 2024/12/09 | 1,528 | 1,528 | 1,521 | 1,523 | +8 | +0.5% | 1,900 |
| 2024/12/06 | 1,520 | 1,520 | 1,507 | 1,515 | -4 | -0.3% | 2,900 |
| 2024/12/05 | 1,520 | 1,520 | 1,519 | 1,519 | -1 | -0.1% | 1,500 |
| 2024/12/04 | 1,525 | 1,525 | 1,520 | 1,520 | -8 | -0.5% | 600 |
| 2024/12/03 | 1,518 | 1,528 | 1,518 | 1,528 | +12 | +0.8% | 1,500 |
| 2024/12/02 | 1,514 | 1,519 | 1,514 | 1,516 | -2 | -0.1% | 1,000 |
| 2024/11/29 | 1,519 | 1,519 | 1,517 | 1,518 | ±0 | ±0% | 1,400 |
| 2024/11/28 | 1,518 | 1,519 | 1,516 | 1,518 | -3 | -0.2% | 1,900 |
| 2024/11/27 | 1,567 | 1,567 | 1,521 | 1,521 | +5 | +0.3% | 3,900 |
| 2024/11/26 | 1,522 | 1,534 | 1,515 | 1,516 | -4 | -0.3% | 1,800 |
| 2024/11/25 | 1,528 | 1,551 | 1,503 | 1,520 | -8 | -0.5% | 4,400 |
| 2024/11/22 | 1,550 | 1,550 | 1,520 | 1,528 | +7 | +0.5% | 1,600 |
| 2024/11/21 | 1,543 | 1,551 | 1,521 | 1,521 | -26 | -1.7% | 3,000 |
| 2024/11/20 | 1,544 | 1,547 | 1,535 | 1,547 | -3 | -0.2% | 1,500 |
| 2024/11/19 | 1,557 | 1,568 | 1,548 | 1,550 | -7 | -0.4% | 1,400 |
| 2024/11/18 | 1,577 | 1,577 | 1,552 | 1,557 | +4 | +0.3% | 1,900 |
| 2024/11/15 | 1,553 | 1,557 | 1,538 | 1,553 | ±0 | ±0% | 1,700 |
| 2024/11/14 | 1,549 | 1,553 | 1,544 | 1,553 | +17 | +1.1% | 2,200 |
| 2024/11/13 | 1,535 | 1,550 | 1,535 | 1,536 | ±0 | ±0% | 1,900 |
| 2024/11/12 | 1,534 | 1,550 | 1,523 | 1,536 | +2 | +0.1% | 4,800 |
| 2024/11/11 | 1,647 | 1,675 | 1,515 | 1,534 | -102 | -6.2% | 30,800 |
| 2024/11/08 | 1,638 | 1,640 | 1,627 | 1,636 | +5 | +0.3% | 2,400 |
| 2024/11/07 | 1,646 | 1,646 | 1,625 | 1,631 | -8 | -0.5% | 2,100 |
| 2024/11/06 | 1,636 | 1,640 | 1,620 | 1,639 | +3 | +0.2% | 2,100 |
| 2024/11/05 | 1,615 | 1,636 | 1,615 | 1,636 | +21 | +1.3% | 400 |
| 2024/11/01 | 1,637 | 1,637 | 1,614 | 1,615 | -30 | -1.8% | 500 |
| 2024/10/31 | 1,645 | 1,645 | 1,645 | 1,645 | +20 | +1.2% | 400 |
| 2024/10/30 | 1,646 | 1,646 | 1,625 | 1,625 | +5 | +0.3% | 400 |
151～
200
件表示中 / 3769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 | 160,500円 | +0.6% | -34.5% | 2.49% | 10.28倍 | 0.37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 | 130,000円 | +1.8% | +2.7% | 1.92% | 20.48倍 | 1.34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 | 39,600円 | +12.4% | - | 0.00% | 81.99倍 | 0.68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 |
| くろ工 | 88,300円 | +2.8% | +531.6% | 2.27% | 8.85倍 | 0.33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 | 191,900円 | +0.5% | -2.9% | 1.88% | 15.65倍 | 0.57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
