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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/24 | 1,387 | 1,387 | 1,376 | 1,376 | -11 | -0.8% | 300 |
| 2023/10/23 | 1,387 | 1,387 | 1,387 | 1,387 | ±0 | ±0% | 100 |
| 2023/10/20 | 1,392 | 1,392 | 1,387 | 1,387 | -5 | -0.4% | 300 |
| 2023/10/19 | 1,411 | 1,411 | 1,392 | 1,392 | -19 | -1.3% | 1,200 |
| 2023/10/18 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 100 |
| 2023/10/17 | 1,402 | 1,411 | 1,381 | 1,411 | +9 | +0.6% | 2,700 |
| 2023/10/16 | 1,408 | 1,408 | 1,402 | 1,402 | -6 | -0.4% | 900 |
| 2023/10/13 | 1,421 | 1,435 | 1,408 | 1,408 | -13 | -0.9% | 2,700 |
| 2023/10/12 | 1,420 | 1,421 | 1,420 | 1,421 | +1 | +0.1% | 300 |
| 2023/10/11 | 1,417 | 1,420 | 1,416 | 1,420 | +8 | +0.6% | 500 |
| 2023/10/10 | 1,434 | 1,434 | 1,412 | 1,412 | -4 | -0.3% | 400 |
| 2023/10/06 | 1,416 | 1,416 | 1,416 | 1,416 | +4 | +0.3% | 200 |
| 2023/10/05 | 1,400 | 1,412 | 1,400 | 1,412 | +13 | +0.9% | 400 |
| 2023/10/04 | 1,443 | 1,443 | 1,399 | 1,399 | - | - | 3,200 |
| 2023/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/02 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/27 | 1,460 | 1,460 | 1,460 | 1,460 | -12 | -0.8% | 200 |
| 2023/09/26 | 1,460 | 1,472 | 1,460 | 1,472 | +12 | +0.8% | 700 |
| 2023/09/25 | 1,461 | 1,461 | 1,459 | 1,460 | -1 | -0.1% | 700 |
| 2023/09/22 | 1,461 | 1,461 | 1,461 | 1,461 | +13 | +0.9% | 200 |
| 2023/09/21 | 1,448 | 1,448 | 1,448 | 1,448 | ±0 | ±0% | 700 |
| 2023/09/20 | 1,448 | 1,448 | 1,448 | 1,448 | ±0 | ±0% | 300 |
| 2023/09/19 | 1,464 | 1,464 | 1,448 | 1,448 | -16 | -1.1% | 1,200 |
| 2023/09/15 | 1,433 | 1,464 | 1,433 | 1,464 | +32 | +2.2% | 800 |
| 2023/09/14 | 1,432 | 1,432 | 1,432 | 1,432 | ±0 | ±0% | 100 |
| 2023/09/13 | 1,429 | 1,441 | 1,429 | 1,432 | +5 | +0.4% | 500 |
| 2023/09/12 | 1,440 | 1,489 | 1,426 | 1,427 | -32 | -2.2% | 2,700 |
| 2023/09/11 | 1,458 | 1,480 | 1,450 | 1,459 | +1 | +0.1% | 2,100 |
| 2023/09/08 | 1,457 | 1,482 | 1,457 | 1,458 | +2 | +0.1% | 3,000 |
| 2023/09/07 | 1,449 | 1,472 | 1,449 | 1,456 | +7 | +0.5% | 2,600 |
| 2023/09/06 | 1,455 | 1,470 | 1,449 | 1,449 | -7 | -0.5% | 1,200 |
| 2023/09/05 | 1,455 | 1,456 | 1,443 | 1,456 | +1 | +0.1% | 1,700 |
| 2023/09/04 | 1,451 | 1,455 | 1,451 | 1,455 | +5 | +0.3% | 300 |
251～
300
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
