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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 78 | 79 | 78 | 79 | - | - | 2,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 78 | 78 | 78 | 78 | ±0 | ±0% | 11,000 |
| 2010/07/09 | 78 | 78 | 78 | 78 | - | - | 3,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 76 | 76 | 76 | 76 | - | - | 4,000 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 76 | 76 | 76 | 76 | - | - | 6,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 74 | 75 | 74 | 75 | -4 | -5.1% | 46,000 |
| 2010/06/28 | 79 | 79 | 79 | 79 | ±0 | ±0% | 1,000 |
| 2010/06/25 | 79 | 79 | 79 | 79 | ±0 | ±0% | 2,000 |
| 2010/06/24 | 79 | 79 | 79 | 79 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 80 | 80 | 79 | 79 | - | - | 9,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 78 | 78 | 78 | 78 | +2 | +2.6% | 2,000 |
| 2010/06/18 | 76 | 76 | 76 | 76 | ±0 | ±0% | 11,000 |
| 2010/06/17 | 76 | 76 | 76 | 76 | ±0 | ±0% | 1,000 |
| 2010/06/16 | 75 | 76 | 75 | 76 | +1 | +1.3% | 6,000 |
| 2010/06/15 | 76 | 76 | 75 | 75 | - | - | 15,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 76 | 76 | 76 | 76 | -1 | -1.3% | 3,000 |
| 2010/06/09 | 77 | 77 | 77 | 77 | -2 | -2.5% | 1,000 |
| 2010/06/08 | 79 | 79 | 79 | 79 | +1 | +1.3% | 1,000 |
| 2010/06/07 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2010/06/04 | 81 | 81 | 78 | 78 | -2 | -2.5% | 27,000 |
| 2010/06/03 | 84 | 84 | 80 | 80 | - | - | 23,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 83 | 83 | 83 | 83 | - | - | 3,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 84 | 84 | 83 | 83 | - | - | 4,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 90 | 90 | 90 | 90 | ±0 | ±0% | 9,000 |
| 2010/05/14 | 88 | 90 | 88 | 90 | +3 | +3.4% | 2,000 |
| 2010/05/13 | 87 | 87 | 87 | 87 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 89 | 89 | 89 | 89 | +2 | +2.3% | 2,000 |
| 2010/05/07 | 89 | 89 | 87 | 87 | -2 | -2.2% | 3,000 |
| 2010/05/06 | 89 | 89 | 89 | 89 | ±0 | ±0% | 4,000 |
3501～
3550
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
チャート関連のコラム
