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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,433 | 1,433 | 1,429 | 1,429 | -4 | -0.3% | 700 |
| 2023/08/14 | 1,432 | 1,446 | 1,432 | 1,433 | -12 | -0.8% | 800 |
| 2023/08/10 | 1,425 | 1,458 | 1,421 | 1,445 | +23 | +1.6% | 4,100 |
| 2023/08/09 | 1,423 | 1,425 | 1,422 | 1,422 | - | - | 1,000 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,401 | 1,401 | 1,400 | 1,400 | - | - | 600 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,401 | 1,401 | 1,399 | 1,401 | ±0 | ±0% | 600 |
| 2023/08/02 | 1,404 | 1,417 | 1,401 | 1,401 | -2 | -0.1% | 500 |
| 2023/08/01 | 1,420 | 1,420 | 1,403 | 1,403 | -17 | -1.2% | 300 |
| 2023/07/31 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,800 |
| 2023/07/28 | 1,421 | 1,421 | 1,411 | 1,420 | ±0 | ±0% | 600 |
| 2023/07/27 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 700 |
| 2023/07/26 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 200 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 1,411 | 1,411 | 1,411 | 1,411 | -5 | -0.4% | 100 |
| 2023/07/21 | 1,423 | 1,430 | 1,416 | 1,416 | -5 | -0.4% | 700 |
| 2023/07/20 | 1,418 | 1,421 | 1,418 | 1,421 | +3 | +0.2% | 900 |
| 2023/07/19 | 1,418 | 1,418 | 1,418 | 1,418 | +15 | +1.1% | 500 |
| 2023/07/18 | 1,403 | 1,403 | 1,403 | 1,403 | ±0 | ±0% | 100 |
| 2023/07/14 | 1,403 | 1,403 | 1,403 | 1,403 | - | - | 200 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 1,403 | 1,403 | 1,403 | 1,403 | -19 | -1.3% | 1,400 |
| 2023/07/11 | 1,423 | 1,423 | 1,422 | 1,422 | -1 | -0.1% | 400 |
| 2023/07/10 | 1,425 | 1,433 | 1,423 | 1,423 | +13 | +0.9% | 1,100 |
| 2023/07/07 | 1,410 | 1,410 | 1,410 | 1,410 | -15 | -1.1% | 100 |
| 2023/07/06 | 1,420 | 1,425 | 1,420 | 1,425 | +5 | +0.4% | 3,500 |
| 2023/07/05 | 1,420 | 1,420 | 1,415 | 1,420 | - | - | 300 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,401 | 1,402 | 1,401 | 1,402 | +2 | +0.1% | 200 |
| 2023/06/30 | 1,404 | 1,404 | 1,400 | 1,400 | -15 | -1.1% | 1,600 |
| 2023/06/29 | 1,422 | 1,422 | 1,415 | 1,415 | +10 | +0.7% | 500 |
| 2023/06/28 | 1,410 | 1,410 | 1,405 | 1,405 | - | - | 400 |
| 2023/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/26 | 1,385 | 1,400 | 1,378 | 1,400 | +17 | +1.2% | 1,100 |
| 2023/06/23 | 1,373 | 1,383 | 1,370 | 1,383 | -20 | -1.4% | 5,800 |
| 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 |
401～
450
件表示中 / 3673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 | 153,000円 | +0.2% | -10.8% | 3.27% | 6.68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 |
| アミファ | 60,500円 | +8.1% | - | 3.97% | 13.53倍 | 0.97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 |
| 東ボード | 51,400円 | +24.0% | - | 0.00% | 2.93倍 | 0.84倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| 光・彩 | 92,200円 | +1.8% | +2.7% | 2.71% | 14.52倍 | 0.95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 | 76,600円 | +2.8% | +531.6% | 2.61% | 18.64倍 | 0.29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
