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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,445 | 1,450 | 1,440 | 1,442 | -4 | -0.3% | 1,000 |
2018/11/19 | 1,443 | 1,446 | 1,441 | 1,446 | +3 | +0.2% | 1,300 |
2018/11/16 | 1,448 | 1,448 | 1,443 | 1,443 | -5 | -0.3% | 200 |
2018/11/15 | 1,459 | 1,459 | 1,445 | 1,448 | -11 | -0.8% | 1,100 |
2018/11/14 | 1,460 | 1,460 | 1,459 | 1,459 | -2 | -0.1% | 200 |
2018/11/13 | 1,470 | 1,470 | 1,431 | 1,461 | -22 | -1.5% | 1,400 |
2018/11/12 | 1,455 | 1,484 | 1,455 | 1,483 | +26 | +1.8% | 2,500 |
2018/11/09 | 1,480 | 1,480 | 1,445 | 1,457 | ±0 | ±0% | 1,300 |
2018/11/08 | 1,459 | 1,459 | 1,451 | 1,457 | +13 | +0.9% | 1,000 |
2018/11/07 | 1,444 | 1,444 | 1,444 | 1,444 | +4 | +0.3% | 100 |
2018/11/06 | 1,435 | 1,440 | 1,435 | 1,440 | +5 | +0.3% | 1,500 |
2018/11/05 | 1,440 | 1,440 | 1,435 | 1,435 | +3 | +0.2% | 500 |
2018/11/02 | 1,418 | 1,441 | 1,418 | 1,432 | +2 | +0.1% | 600 |
2018/11/01 | 1,428 | 1,433 | 1,410 | 1,430 | -3 | -0.2% | 2,500 |
2018/10/31 | 1,420 | 1,433 | 1,412 | 1,433 | +11 | +0.8% | 1,300 |
2018/10/30 | 1,406 | 1,449 | 1,406 | 1,422 | +1 | +0.1% | 1,500 |
2018/10/29 | 1,408 | 1,425 | 1,408 | 1,421 | +9 | +0.6% | 500 |
2018/10/26 | 1,412 | 1,432 | 1,412 | 1,412 | ±0 | ±0% | 2,300 |
2018/10/25 | 1,411 | 1,437 | 1,403 | 1,412 | -18 | -1.3% | 3,100 |
2018/10/24 | 1,422 | 1,436 | 1,422 | 1,430 | -5 | -0.3% | 1,600 |
2018/10/23 | 1,437 | 1,437 | 1,435 | 1,435 | -5 | -0.3% | 400 |
2018/10/22 | 1,458 | 1,458 | 1,440 | 1,440 | - | - | 1,300 |
2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/18 | 1,458 | 1,458 | 1,458 | 1,458 | - | - | 100 |
2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/16 | 1,420 | 1,456 | 1,420 | 1,456 | +23 | +1.6% | 400 |
2018/10/15 | 1,425 | 1,433 | 1,425 | 1,433 | +1 | +0.1% | 200 |
2018/10/12 | 1,433 | 1,433 | 1,432 | 1,432 | -1 | -0.1% | 400 |
2018/10/11 | 1,445 | 1,445 | 1,410 | 1,433 | -26 | -1.8% | 2,000 |
2018/10/10 | 1,450 | 1,459 | 1,450 | 1,459 | -1 | -0.1% | 200 |
2018/10/09 | 1,448 | 1,477 | 1,448 | 1,460 | +12 | +0.8% | 400 |
2018/10/05 | 1,448 | 1,448 | 1,448 | 1,448 | -5 | -0.3% | 100 |
2018/10/04 | 1,470 | 1,500 | 1,447 | 1,453 | -22 | -1.5% | 4,400 |
1451~
1500
件表示中 / 3589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 | 89,700円 | +2.4% | - | 2.23% | 9.26倍 | 0.33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 | 115,600円 | +5.0% | +4.3% | 2.16% | 18.21倍 | 1.19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 | 37,200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 |
浅香工 | 152,100円 | +0.2% | -10.8% | 3.29% | 6.64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 |
光陽社 | 140,000円 | +2.4% | -35.2% | - | - | - |
|
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