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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,685 | 1,689 | 1,671 | 1,685 | ±0 | ±0% | 700 |
| 2024/04/11 | 1,674 | 1,685 | 1,674 | 1,685 | - | - | 700 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 1,690 | 1,690 | 1,667 | 1,667 | +3 | +0.2% | 1,000 |
| 2024/04/08 | 1,684 | 1,684 | 1,664 | 1,664 | +4 | +0.2% | 200 |
| 2024/04/05 | 1,672 | 1,684 | 1,660 | 1,660 | -15 | -0.9% | 600 |
| 2024/04/04 | 1,675 | 1,675 | 1,675 | 1,675 | +5 | +0.3% | 600 |
| 2024/04/03 | 1,667 | 1,670 | 1,667 | 1,670 | -14 | -0.8% | 400 |
| 2024/04/02 | 1,662 | 1,684 | 1,662 | 1,684 | +12 | +0.7% | 1,200 |
| 2024/04/01 | 1,637 | 1,678 | 1,637 | 1,672 | +42 | +2.6% | 2,100 |
| 2024/03/29 | 1,658 | 1,660 | 1,630 | 1,630 | -28 | -1.7% | 2,400 |
| 2024/03/28 | 1,634 | 1,698 | 1,634 | 1,658 | -16 | -1% | 600 |
| 2024/03/27 | 1,698 | 1,698 | 1,674 | 1,674 | -24 | -1.4% | 1,800 |
| 2024/03/26 | 1,699 | 1,699 | 1,685 | 1,698 | +18 | +1.1% | 600 |
| 2024/03/25 | 1,695 | 1,700 | 1,680 | 1,680 | ±0 | ±0% | 2,400 |
| 2024/03/22 | 1,688 | 1,690 | 1,680 | 1,680 | +11 | +0.7% | 1,200 |
| 2024/03/21 | 1,685 | 1,685 | 1,669 | 1,669 | -1 | -0.1% | 1,100 |
| 2024/03/19 | 1,620 | 1,670 | 1,616 | 1,670 | +55 | +3.4% | 5,800 |
| 2024/03/18 | 1,638 | 1,645 | 1,615 | 1,615 | -15 | -0.9% | 800 |
| 2024/03/15 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 500 |
| 2024/03/14 | 1,612 | 1,630 | 1,612 | 1,630 | +18 | +1.1% | 400 |
| 2024/03/13 | 1,638 | 1,638 | 1,612 | 1,612 | +11 | +0.7% | 700 |
| 2024/03/12 | 1,616 | 1,616 | 1,601 | 1,601 | -16 | -1% | 600 |
| 2024/03/11 | 1,625 | 1,626 | 1,600 | 1,617 | -10 | -0.6% | 2,100 |
| 2024/03/08 | 1,639 | 1,639 | 1,627 | 1,627 | ±0 | ±0% | 2,100 |
| 2024/03/07 | 1,627 | 1,630 | 1,627 | 1,627 | +2 | +0.1% | 1,800 |
| 2024/03/06 | 1,640 | 1,640 | 1,625 | 1,625 | -15 | -0.9% | 1,000 |
| 2024/03/05 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 300 |
| 2024/03/04 | 1,646 | 1,646 | 1,640 | 1,640 | +2 | +0.1% | 800 |
| 2024/03/01 | 1,675 | 1,675 | 1,638 | 1,638 | -15 | -0.9% | 2,400 |
| 2024/02/29 | 1,675 | 1,675 | 1,652 | 1,653 | -15 | -0.9% | 2,000 |
| 2024/02/28 | 1,650 | 1,669 | 1,635 | 1,668 | +18 | +1.1% | 1,900 |
| 2024/02/27 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 600 |
| 2024/02/26 | 1,625 | 1,630 | 1,620 | 1,630 | +30 | +1.9% | 3,700 |
| 2024/02/22 | 1,610 | 1,610 | 1,600 | 1,600 | -7 | -0.4% | 1,000 |
| 2024/02/21 | 1,604 | 1,624 | 1,604 | 1,607 | -8 | -0.5% | 400 |
| 2024/02/20 | 1,615 | 1,625 | 1,615 | 1,615 | ±0 | ±0% | 2,000 |
| 2024/02/19 | 1,592 | 1,616 | 1,592 | 1,615 | +23 | +1.4% | 3,200 |
| 2024/02/16 | 1,587 | 1,604 | 1,565 | 1,592 | +40 | +2.6% | 2,800 |
| 2024/02/15 | 1,568 | 1,571 | 1,551 | 1,552 | +5 | +0.3% | 3,600 |
| 2024/02/14 | 1,698 | 1,698 | 1,547 | 1,547 | -124 | -7.4% | 17,400 |
| 2024/02/13 | 1,669 | 1,702 | 1,594 | 1,671 | -29 | -1.7% | 18,300 |
| 2024/02/09 | 1,652 | 1,702 | 1,612 | 1,700 | +47 | +2.8% | 15,000 |
| 2024/02/08 | 1,624 | 1,653 | 1,571 | 1,653 | +48 | +3% | 18,000 |
| 2024/02/07 | 1,600 | 1,605 | 1,570 | 1,605 | +20 | +1.3% | 4,500 |
| 2024/02/06 | 1,581 | 1,605 | 1,550 | 1,585 | -10 | -0.6% | 16,000 |
| 2024/02/05 | 1,620 | 1,620 | 1,568 | 1,595 | +32 | +2% | 18,400 |
| 2024/02/02 | 1,565 | 1,575 | 1,555 | 1,563 | -2 | -0.1% | 2,700 |
| 2024/02/01 | 1,565 | 1,565 | 1,557 | 1,565 | +5 | +0.3% | 1,000 |
| 2024/01/31 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1% | 1,900 |
151～
200
件表示中 / 3585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 | 152,100円 | +0.2% | -10.8% | 3.29% | 6.64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 | 117,200円 | +5.0% | +4.3% | 2.13% | 18.46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 | 38,400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 | 74,700円 | +2.4% | - | 0.00% | 7.71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
