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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
2023/04/10 | 1,421 | 1,421 | 1,421 | 1,421 | - | - | 100 |
2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/05 | 1,438 | 1,438 | 1,425 | 1,425 | -15 | -1% | 400 |
2023/04/04 | 1,440 | 1,440 | 1,440 | 1,440 | +5 | +0.3% | 100 |
2023/04/03 | 1,435 | 1,435 | 1,435 | 1,435 | +15 | +1.1% | 200 |
2023/03/31 | 1,414 | 1,420 | 1,414 | 1,420 | +6 | +0.4% | 700 |
2023/03/30 | 1,420 | 1,420 | 1,413 | 1,414 | -11 | -0.8% | 1,300 |
2023/03/29 | 1,425 | 1,460 | 1,423 | 1,425 | ±0 | ±0% | 2,500 |
2023/03/28 | 1,430 | 1,433 | 1,425 | 1,425 | ±0 | ±0% | 900 |
2023/03/27 | 1,430 | 1,430 | 1,425 | 1,425 | -3 | -0.2% | 800 |
2023/03/24 | 1,449 | 1,449 | 1,428 | 1,428 | -3 | -0.2% | 700 |
2023/03/23 | 1,435 | 1,435 | 1,431 | 1,431 | -5 | -0.3% | 1,100 |
2023/03/22 | 1,440 | 1,440 | 1,436 | 1,436 | -4 | -0.3% | 800 |
2023/03/20 | 1,443 | 1,444 | 1,440 | 1,440 | -26 | -1.8% | 700 |
2023/03/17 | 1,455 | 1,466 | 1,455 | 1,466 | +17 | +1.2% | 500 |
351~
400
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 | 161,500円 | -1.0% | -29.7% | 2.48% | 8.87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 | 112,100円 | +5.0% | +4.3% | 2.23% | 17.65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