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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 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 |
351～
400
件表示中 / 3769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 | 160,500円 | +0.6% | -34.5% | 2.49% | 10.28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 | 130,000円 | +1.8% | +2.7% | 1.92% | 20.48倍 | 1.34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 | 39,600円 | +12.4% | - | 0.00% | 81.99倍 | 0.68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 |
| くろ工 | 88,300円 | +2.8% | +531.6% | 2.27% | 8.85倍 | 0.33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 | 191,900円 | +0.5% | -2.9% | 1.88% | 15.65倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
