くろがね工作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,092 | 1,110 | 1,092 | 1,110 | +35 | +3.3% | 400 |
2019/02/06 | 1,085 | 1,098 | 1,071 | 1,075 | - | - | 1,500 |
2019/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/01 | 1,088 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 400 |
2019/01/31 | 1,088 | 1,088 | 1,088 | 1,088 | ±0 | ±0% | 100 |
2019/01/30 | 1,088 | 1,088 | 1,088 | 1,088 | -22 | -2% | 100 |
2019/01/29 | 1,111 | 1,111 | 1,110 | 1,110 | -1 | -0.1% | 1,500 |
2019/01/28 | 1,081 | 1,111 | 1,081 | 1,111 | +31 | +2.9% | 1,000 |
2019/01/25 | 1,080 | 1,110 | 1,061 | 1,080 | +1 | +0.1% | 1,400 |
2019/01/24 | 1,079 | 1,079 | 1,079 | 1,079 | -2 | -0.2% | 3,600 |
2019/01/23 | 1,080 | 1,107 | 1,080 | 1,081 | ±0 | ±0% | 700 |
2019/01/22 | 1,084 | 1,098 | 1,080 | 1,081 | -73 | -6.3% | 7,100 |
2019/01/21 | 1,154 | 1,159 | 1,150 | 1,154 | +1 | +0.1% | 1,900 |
2019/01/18 | 1,151 | 1,153 | 1,121 | 1,153 | +2 | +0.2% | 600 |
2019/01/17 | 1,147 | 1,151 | 1,140 | 1,151 | +16 | +1.4% | 2,500 |
2019/01/16 | 1,101 | 1,135 | 1,101 | 1,135 | +36 | +3.3% | 600 |
2019/01/15 | 1,082 | 1,099 | 1,082 | 1,099 | +9 | +0.8% | 2,300 |
2019/01/11 | 1,106 | 1,106 | 1,090 | 1,090 | -46 | -4% | 1,200 |
2019/01/10 | 1,136 | 1,136 | 1,136 | 1,136 | +5 | +0.4% | 200 |
2019/01/09 | 1,168 | 1,168 | 1,131 | 1,131 | -57 | -4.8% | 400 |
2019/01/08 | 1,198 | 1,198 | 1,187 | 1,188 | -10 | -0.8% | 800 |
2019/01/07 | 1,127 | 1,198 | 1,127 | 1,198 | +103 | +9.4% | 200 |
2019/01/04 | 1,095 | 1,095 | 1,094 | 1,095 | +60 | +5.8% | 600 |
2018/12/28 | 1,065 | 1,065 | 1,035 | 1,035 | ±0 | ±0% | 1,800 |
2018/12/27 | 1,097 | 1,097 | 1,007 | 1,035 | +58 | +5.9% | 800 |
2018/12/26 | 958 | 1,093 | 958 | 977 | +24 | +2.5% | 2,800 |
2018/12/25 | 1,050 | 1,050 | 953 | 953 | -157 | -14.1% | 2,700 |
2018/12/21 | 1,110 | 1,170 | 1,110 | 1,110 | ±0 | ±0% | 2,600 |
2018/12/20 | 1,180 | 1,197 | 1,050 | 1,110 | -101 | -8.3% | 2,100 |
2018/12/19 | 1,173 | 1,211 | 1,173 | 1,211 | -21 | -1.7% | 800 |
2018/12/18 | 1,199 | 1,234 | 1,139 | 1,232 | +82 | +7.1% | 3,000 |
2018/12/17 | 1,276 | 1,276 | 1,122 | 1,150 | -145 | -11.2% | 3,700 |
2018/12/14 | 1,297 | 1,297 | 1,295 | 1,295 | -52 | -3.9% | 500 |
2018/12/13 | 1,317 | 1,347 | 1,317 | 1,347 | +30 | +2.3% | 300 |
2018/12/12 | 1,292 | 1,347 | 1,292 | 1,317 | +19 | +1.5% | 700 |
2018/12/11 | 1,325 | 1,325 | 1,298 | 1,298 | -20 | -1.5% | 1,500 |
2018/12/10 | 1,310 | 1,318 | 1,302 | 1,318 | -82 | -5.9% | 2,400 |
2018/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
2018/12/06 | 1,392 | 1,401 | 1,389 | 1,400 | +8 | +0.6% | 2,200 |
2018/12/05 | 1,396 | 1,396 | 1,392 | 1,392 | -5 | -0.4% | 4,000 |
2018/12/04 | 1,402 | 1,410 | 1,397 | 1,397 | -2 | -0.1% | 2,900 |
2018/12/03 | 1,401 | 1,415 | 1,396 | 1,399 | -2 | -0.1% | 3,100 |
2018/11/30 | 1,415 | 1,415 | 1,401 | 1,401 | -15 | -1.1% | 900 |
2018/11/29 | 1,410 | 1,418 | 1,407 | 1,416 | +6 | +0.4% | 600 |
2018/11/28 | 1,401 | 1,423 | 1,401 | 1,410 | -60 | -4.1% | 13,200 |
2018/11/27 | 1,470 | 1,564 | 1,451 | 1,470 | ±0 | ±0% | 15,300 |
2018/11/26 | 1,568 | 1,568 | 1,438 | 1,470 | +32 | +2.2% | 10,100 |
2018/11/22 | 1,444 | 1,459 | 1,438 | 1,438 | -6 | -0.4% | 2,400 |
2018/11/21 | 1,442 | 1,444 | 1,442 | 1,444 | +2 | +0.1% | 1,000 |
1401~
1450
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「くろ工」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 |
---|---|---|---|---|---|---|---|---|
くろ工 | 77,800円 | +2.4% | - | 0.00% | 8.03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・彩 | 112,600円 | +5.0% | +4.3% | 2.22% | 17.74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 |
浅香工 | 161,500円 | -1.0% | -29.7% | 2.48% | 8.86倍 | 0.39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 |
光陽社 | 142,600円 | +2.4% | -72.2% | 0.32% | 97.21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 |
イタミアート | 90,900円 | +14.2% | -25.3% | 2.20% | 11.72倍 | 1.23倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
市場注目の銘柄
チャート関連のコラム