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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 1,403 | 1,403 | 1,403 | 1,403 | +3 | +0.2% | 200 |
| 2023/06/21 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 1,200 |
| 2023/06/20 | 1,405 | 1,405 | 1,401 | 1,405 | ±0 | ±0% | 900 |
| 2023/06/19 | 1,403 | 1,415 | 1,403 | 1,405 | +2 | +0.1% | 1,000 |
| 2023/06/16 | 1,403 | 1,403 | 1,403 | 1,403 | +3 | +0.2% | 100 |
| 2023/06/15 | 1,399 | 1,400 | 1,399 | 1,400 | +1 | +0.1% | 700 |
| 2023/06/14 | 1,383 | 1,399 | 1,383 | 1,399 | -1 | -0.1% | 700 |
| 2023/06/13 | 1,410 | 1,410 | 1,400 | 1,400 | -5 | -0.4% | 1,400 |
| 2023/06/12 | 1,405 | 1,405 | 1,405 | 1,405 | +23 | +1.7% | 100 |
| 2023/06/09 | 1,382 | 1,382 | 1,382 | 1,382 | - | - | 100 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 1,410 | 1,410 | 1,410 | 1,410 | +13 | +0.9% | 200 |
| 2023/06/05 | 1,397 | 1,397 | 1,397 | 1,397 | - | - | 500 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,400 | 1,404 | 1,397 | 1,397 | -4 | -0.3% | 800 |
| 2023/05/31 | 1,401 | 1,401 | 1,401 | 1,401 | +6 | +0.4% | 100 |
| 2023/05/30 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 1,300 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/26 | 1,378 | 1,393 | 1,377 | 1,393 | +14 | +1% | 700 |
| 2023/05/25 | 1,410 | 1,410 | 1,363 | 1,379 | - | - | 2,700 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,400 | 1,410 | 1,400 | 1,410 | -20 | -1.4% | 200 |
| 2023/05/22 | 1,390 | 1,430 | 1,390 | 1,430 | +26 | +1.9% | 1,200 |
| 2023/05/19 | 1,425 | 1,425 | 1,395 | 1,404 | +4 | +0.3% | 500 |
| 2023/05/18 | 1,390 | 1,412 | 1,390 | 1,400 | -2 | -0.1% | 3,200 |
| 2023/05/17 | 1,415 | 1,415 | 1,401 | 1,402 | -13 | -0.9% | 1,900 |
| 2023/05/16 | 1,415 | 1,415 | 1,415 | 1,415 | -2 | -0.1% | 600 |
| 2023/05/15 | 1,417 | 1,418 | 1,417 | 1,417 | ±0 | ±0% | 2,600 |
| 2023/05/12 | 1,417 | 1,418 | 1,417 | 1,417 | -7 | -0.5% | 1,500 |
| 2023/05/11 | 1,424 | 1,424 | 1,424 | 1,424 | +3 | +0.2% | 100 |
| 2023/05/10 | 1,448 | 1,448 | 1,421 | 1,421 | -27 | -1.9% | 5,500 |
| 2023/05/09 | 1,446 | 1,448 | 1,446 | 1,448 | +2 | +0.1% | 400 |
| 2023/05/08 | 1,446 | 1,446 | 1,446 | 1,446 | +16 | +1.1% | 100 |
| 2023/05/02 | 1,429 | 1,430 | 1,429 | 1,430 | - | - | 200 |
| 2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/28 | 1,444 | 1,444 | 1,428 | 1,428 | -9 | -0.6% | 500 |
| 2023/04/27 | 1,444 | 1,444 | 1,437 | 1,437 | +2 | +0.1% | 400 |
| 2023/04/26 | 1,447 | 1,447 | 1,435 | 1,435 | -15 | -1% | 1,000 |
| 2023/04/25 | 1,438 | 1,450 | 1,437 | 1,450 | +13 | +0.9% | 700 |
| 2023/04/24 | 1,438 | 1,438 | 1,437 | 1,437 | -2 | -0.1% | 700 |
| 2023/04/21 | 1,454 | 1,454 | 1,439 | 1,439 | -2 | -0.1% | 1,000 |
| 2023/04/20 | 1,443 | 1,443 | 1,441 | 1,441 | -8 | -0.6% | 300 |
| 2023/04/19 | 1,449 | 1,450 | 1,449 | 1,449 | +4 | +0.3% | 500 |
| 2023/04/18 | 1,461 | 1,461 | 1,445 | 1,445 | -16 | -1.1% | 600 |
| 2023/04/17 | 1,469 | 1,469 | 1,449 | 1,461 | +22 | +1.5% | 2,900 |
| 2023/04/14 | 1,438 | 1,439 | 1,438 | 1,439 | +4 | +0.3% | 800 |
| 2023/04/13 | 1,436 | 1,436 | 1,435 | 1,435 | +13 | +0.9% | 500 |
| 2023/04/12 | 1,422 | 1,422 | 1,422 | 1,422 | -1 | -0.1% | 100 |
| 2023/04/11 | 1,423 | 1,423 | 1,423 | 1,423 | +2 | +0.1% | 200 |
351～
400
件表示中 / 3587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 | 152,000円 | +0.2% | -10.8% | 3.29% | 6.64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 | 117,300円 | +5.0% | +4.3% | 2.13% | 18.48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 | 142,700円 | +2.4% | -35.2% | 1.54% | 19.45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 | 74,700円 | +2.4% | - | 0.00% | 7.71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
