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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 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 |
2023/11/14 | 1,470 | 1,470 | 1,454 | 1,454 | -1 | -0.1% | 1,100 |
2023/11/13 | 1,455 | 1,481 | 1,455 | 1,455 | +2 | +0.1% | 4,600 |
2023/11/10 | 1,416 | 1,555 | 1,416 | 1,453 | +37 | +2.6% | 14,600 |
2023/11/09 | 1,418 | 1,418 | 1,416 | 1,416 | -2 | -0.1% | 2,100 |
2023/11/08 | 1,418 | 1,435 | 1,418 | 1,418 | +3 | +0.2% | 1,000 |
2023/11/07 | 1,416 | 1,437 | 1,415 | 1,415 | ±0 | ±0% | 2,100 |
2023/11/06 | 1,398 | 1,415 | 1,398 | 1,415 | +20 | +1.4% | 700 |
2023/11/02 | 1,388 | 1,395 | 1,388 | 1,395 | +8 | +0.6% | 600 |
2023/11/01 | 1,387 | 1,387 | 1,387 | 1,387 | +1 | +0.1% | 100 |
2023/10/31 | 1,386 | 1,386 | 1,386 | 1,386 | +1 | +0.1% | 100 |
2023/10/30 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 100 |
2023/10/27 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 400 |
2023/10/26 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 200 |
2023/10/25 | 1,380 | 1,380 | 1,380 | 1,380 | +4 | +0.3% | 100 |
201~
250
件表示中 / 3571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 | 161,400円 | -1.0% | -29.7% | 2.48% | 8.86倍 | 0.38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 | 58,200円 | +7.0% | - | 4.12% | - | 0.74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 | 112,200円 | +5.0% | +4.3% | 2.23% | 17.67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 | 78,200円 | +2.4% | - | 0.00% | 8.07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% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム