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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/24 | 1,578 | 1,599 | 1,551 | 1,565 | -4 | -0.3% | 8,100 |
2023/01/23 | 1,568 | 1,598 | 1,557 | 1,569 | +41 | +2.7% | 8,200 |
2023/01/20 | 1,531 | 1,548 | 1,525 | 1,528 | +10 | +0.7% | 5,300 |
2023/01/19 | 1,515 | 1,527 | 1,515 | 1,518 | +7 | +0.5% | 700 |
2023/01/18 | 1,509 | 1,511 | 1,509 | 1,511 | +9 | +0.6% | 1,200 |
2023/01/17 | 1,510 | 1,510 | 1,501 | 1,502 | -8 | -0.5% | 700 |
2023/01/16 | 1,481 | 1,519 | 1,481 | 1,510 | +29 | +2% | 1,400 |
2023/01/13 | 1,480 | 1,481 | 1,480 | 1,481 | -14 | -0.9% | 400 |
2023/01/12 | 1,502 | 1,505 | 1,490 | 1,495 | -7 | -0.5% | 2,100 |
2023/01/11 | 1,550 | 1,550 | 1,500 | 1,502 | -54 | -3.5% | 3,400 |
2023/01/10 | 1,570 | 1,570 | 1,556 | 1,556 | -19 | -1.2% | 300 |
2023/01/06 | 1,576 | 1,578 | 1,575 | 1,575 | -1 | -0.1% | 1,200 |
2023/01/05 | 1,576 | 1,588 | 1,576 | 1,576 | +1 | +0.1% | 400 |
2023/01/04 | 1,594 | 1,594 | 1,570 | 1,575 | -20 | -1.3% | 800 |
401~
450
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