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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,547 | 1,563 | 1,544 | 1,545 | -19 | -1.2% | 1,600 |
| 2024/01/29 | 1,559 | 1,567 | 1,552 | 1,564 | +5 | +0.3% | 3,300 |
| 2024/01/26 | 1,550 | 1,559 | 1,546 | 1,559 | +9 | +0.6% | 800 |
| 2024/01/25 | 1,559 | 1,559 | 1,546 | 1,550 | -7 | -0.4% | 1,800 |
| 2024/01/24 | 1,552 | 1,563 | 1,545 | 1,557 | +5 | +0.3% | 1,400 |
| 2024/01/23 | 1,557 | 1,581 | 1,547 | 1,552 | -5 | -0.3% | 3,700 |
| 2024/01/22 | 1,535 | 1,557 | 1,535 | 1,557 | +12 | +0.8% | 3,300 |
| 2024/01/19 | 1,544 | 1,569 | 1,544 | 1,545 | +8 | +0.5% | 5,500 |
| 2024/01/18 | 1,546 | 1,557 | 1,530 | 1,537 | -3 | -0.2% | 3,700 |
| 2024/01/17 | 1,542 | 1,542 | 1,538 | 1,540 | -2 | -0.1% | 2,600 |
| 2024/01/16 | 1,538 | 1,549 | 1,538 | 1,542 | +6 | +0.4% | 2,800 |
| 2024/01/15 | 1,521 | 1,536 | 1,521 | 1,536 | +15 | +1% | 1,800 |
| 2024/01/12 | 1,526 | 1,533 | 1,507 | 1,521 | -5 | -0.3% | 4,600 |
| 2024/01/11 | 1,539 | 1,542 | 1,526 | 1,526 | -13 | -0.8% | 1,600 |
| 2024/01/10 | 1,530 | 1,539 | 1,530 | 1,539 | +9 | +0.6% | 200 |
| 2024/01/09 | 1,535 | 1,549 | 1,530 | 1,530 | -1 | -0.1% | 3,800 |
| 2024/01/05 | 1,535 | 1,544 | 1,521 | 1,531 | -4 | -0.3% | 4,100 |
| 2024/01/04 | 1,540 | 1,540 | 1,528 | 1,535 | +32 | +2.1% | 3,700 |
| 2023/12/29 | 1,500 | 1,503 | 1,500 | 1,503 | -7 | -0.5% | 700 |
| 2023/12/28 | 1,504 | 1,510 | 1,504 | 1,510 | +15 | +1% | 600 |
| 2023/12/27 | 1,512 | 1,519 | 1,485 | 1,495 | -9 | -0.6% | 2,000 |
| 2023/12/26 | 1,516 | 1,516 | 1,489 | 1,504 | -12 | -0.8% | 1,100 |
| 2023/12/25 | 1,530 | 1,531 | 1,514 | 1,516 | -14 | -0.9% | 1,800 |
| 2023/12/22 | 1,540 | 1,540 | 1,510 | 1,530 | -10 | -0.6% | 3,300 |
| 2023/12/21 | 1,539 | 1,544 | 1,537 | 1,540 | -4 | -0.3% | 1,000 |
| 2023/12/20 | 1,514 | 1,544 | 1,510 | 1,544 | +9 | +0.6% | 6,400 |
| 2023/12/19 | 1,529 | 1,535 | 1,529 | 1,535 | +6 | +0.4% | 800 |
| 2023/12/18 | 1,547 | 1,547 | 1,525 | 1,529 | +15 | +1% | 2,900 |
| 2023/12/15 | 1,514 | 1,521 | 1,514 | 1,514 | +1 | +0.1% | 1,300 |
| 2023/12/14 | 1,511 | 1,515 | 1,511 | 1,513 | -17 | -1.1% | 900 |
| 2023/12/13 | 1,537 | 1,546 | 1,530 | 1,530 | -9 | -0.6% | 1,100 |
| 2023/12/12 | 1,516 | 1,539 | 1,516 | 1,539 | +23 | +1.5% | 300 |
| 2023/12/11 | 1,507 | 1,517 | 1,507 | 1,516 | +10 | +0.7% | 300 |
| 2023/12/08 | 1,525 | 1,525 | 1,506 | 1,506 | -19 | -1.2% | 700 |
| 2023/12/07 | 1,527 | 1,527 | 1,525 | 1,525 | -2 | -0.1% | 1,400 |
| 2023/12/06 | 1,532 | 1,550 | 1,527 | 1,527 | -5 | -0.3% | 1,100 |
| 2023/12/05 | 1,531 | 1,532 | 1,531 | 1,532 | +1 | +0.1% | 700 |
| 2023/12/04 | 1,530 | 1,539 | 1,530 | 1,531 | -8 | -0.5% | 600 |
| 2023/12/01 | 1,523 | 1,555 | 1,523 | 1,539 | +17 | +1.1% | 2,300 |
| 2023/11/30 | 1,539 | 1,546 | 1,522 | 1,522 | +10 | +0.7% | 8,100 |
| 2023/11/29 | 1,511 | 1,543 | 1,511 | 1,512 | +1 | +0.1% | 1,100 |
| 2023/11/28 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 100 |
| 2023/11/27 | 1,510 | 1,544 | 1,510 | 1,511 | +1 | +0.1% | 1,700 |
| 2023/11/24 | 1,530 | 1,530 | 1,503 | 1,510 | -20 | -1.3% | 1,100 |
| 2023/11/22 | 1,507 | 1,530 | 1,507 | 1,530 | +24 | +1.6% | 600 |
| 2023/11/21 | 1,518 | 1,518 | 1,504 | 1,506 | -12 | -0.8% | 1,200 |
| 2023/11/20 | 1,496 | 1,569 | 1,496 | 1,518 | +34 | +2.3% | 4,300 |
| 2023/11/17 | 1,469 | 1,485 | 1,469 | 1,484 | +15 | +1% | 600 |
| 2023/11/16 | 1,462 | 1,469 | 1,462 | 1,469 | +7 | +0.5% | 500 |
| 2023/11/15 | 1,455 | 1,468 | 1,455 | 1,462 | +8 | +0.6% | 1,300 |
201～
250
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 | 154,800円 | +0.2% | -10.8% | 3.23% | 6.76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 | 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 | 38,100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 | 74,800円 | +2.4% | - | 0.00% | 7.72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
