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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 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 |
2023/03/16 | 1,455 | 1,455 | 1,449 | 1,449 | -6 | -0.4% | 3,300 |
2023/03/15 | 1,453 | 1,467 | 1,453 | 1,455 | +2 | +0.1% | 1,400 |
2023/03/14 | 1,454 | 1,454 | 1,453 | 1,453 | -1 | -0.1% | 1,000 |
2023/03/13 | 1,458 | 1,458 | 1,453 | 1,454 | -4 | -0.3% | 2,800 |
2023/03/10 | 1,466 | 1,466 | 1,458 | 1,458 | -8 | -0.5% | 1,800 |
2023/03/09 | 1,465 | 1,466 | 1,465 | 1,466 | +1 | +0.1% | 900 |
2023/03/08 | 1,465 | 1,465 | 1,465 | 1,465 | +1 | +0.1% | 100 |
2023/03/07 | 1,468 | 1,478 | 1,464 | 1,464 | -6 | -0.4% | 400 |
2023/03/06 | 1,472 | 1,472 | 1,470 | 1,470 | ±0 | ±0% | 800 |
2023/03/03 | 1,470 | 1,472 | 1,470 | 1,470 | +9 | +0.6% | 1,500 |
2023/03/02 | 1,470 | 1,470 | 1,461 | 1,461 | -8 | -0.5% | 400 |
2023/03/01 | 1,461 | 1,480 | 1,460 | 1,469 | +9 | +0.6% | 1,300 |
2023/02/28 | 1,459 | 1,472 | 1,459 | 1,460 | +1 | +0.1% | 300 |
2023/02/27 | 1,459 | 1,459 | 1,459 | 1,459 | - | - | 1,000 |
2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/22 | 1,461 | 1,461 | 1,460 | 1,460 | ±0 | ±0% | 200 |
2023/02/21 | 1,465 | 1,465 | 1,460 | 1,460 | -6 | -0.4% | 300 |
2023/02/20 | 1,466 | 1,467 | 1,466 | 1,466 | ±0 | ±0% | 500 |
2023/02/17 | 1,465 | 1,477 | 1,454 | 1,466 | +1 | +0.1% | 1,400 |
2023/02/16 | 1,479 | 1,479 | 1,465 | 1,465 | -14 | -0.9% | 1,300 |
2023/02/15 | 1,466 | 1,479 | 1,466 | 1,479 | +13 | +0.9% | 400 |
2023/02/14 | 1,470 | 1,470 | 1,462 | 1,466 | -4 | -0.3% | 800 |
2023/02/13 | 1,480 | 1,480 | 1,455 | 1,470 | -5 | -0.3% | 2,600 |
2023/02/10 | 1,500 | 1,555 | 1,471 | 1,475 | -29 | -1.9% | 13,000 |
2023/02/09 | 1,502 | 1,510 | 1,502 | 1,504 | +10 | +0.7% | 2,000 |
2023/02/08 | 1,487 | 1,494 | 1,485 | 1,494 | +7 | +0.5% | 1,100 |
2023/02/07 | 1,487 | 1,487 | 1,487 | 1,487 | +4 | +0.3% | 200 |
2023/02/06 | 1,471 | 1,483 | 1,470 | 1,483 | +13 | +0.9% | 1,000 |
2023/02/03 | 1,476 | 1,477 | 1,470 | 1,470 | -19 | -1.3% | 600 |
2023/02/02 | 1,485 | 1,489 | 1,485 | 1,489 | +1 | +0.1% | 800 |
2023/02/01 | 1,484 | 1,488 | 1,484 | 1,488 | -4 | -0.3% | 300 |
2023/01/31 | 1,498 | 1,498 | 1,482 | 1,492 | -2 | -0.1% | 1,100 |
2023/01/30 | 1,500 | 1,500 | 1,494 | 1,494 | -15 | -1% | 1,000 |
2023/01/27 | 1,513 | 1,513 | 1,501 | 1,509 | -4 | -0.3% | 2,100 |
2023/01/26 | 1,518 | 1,518 | 1,508 | 1,513 | +5 | +0.3% | 1,400 |
2023/01/25 | 1,565 | 1,565 | 1,502 | 1,508 | -57 | -3.6% | 7,200 |
401~
450
件表示中 / 3585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 | 1.20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% | - | 0.57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