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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 1,445 | 1,488 | 1,445 | 1,475 | +32 | +2.2% | 2,700 |
2018/10/02 | 1,445 | 1,445 | 1,443 | 1,443 | -2 | -0.1% | 900 |
2018/10/01 | 1,445 | 1,445 | 1,445 | 1,445 | +1 | +0.1% | 100 |
2018/09/28 | 1,447 | 1,447 | 1,439 | 1,444 | +5 | +0.3% | 2,200 |
2018/09/27 | 1,438 | 1,439 | 1,438 | 1,439 | +1 | +0.1% | 1,700 |
2018/09/26 | 1,438 | 1,439 | 1,438 | 1,438 | +7 | +0.5% | 900 |
2018/09/25 | 1,435 | 1,435 | 1,431 | 1,431 | +1 | +0.1% | 1,100 |
2018/09/21 | 1,427 | 1,430 | 1,427 | 1,430 | +10 | +0.7% | 800 |
2018/09/20 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 500 |
2018/09/19 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
2018/09/18 | 1,420 | 1,420 | 1,420 | 1,420 | +6 | +0.4% | 400 |
2018/09/14 | 1,417 | 1,417 | 1,414 | 1,414 | +3 | +0.2% | 1,200 |
2018/09/13 | 1,411 | 1,411 | 1,411 | 1,411 | - | - | 500 |
2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/11 | 1,408 | 1,414 | 1,408 | 1,414 | +3 | +0.2% | 300 |
2018/09/10 | 1,434 | 1,438 | 1,408 | 1,411 | +7 | +0.5% | 600 |
2018/09/07 | 1,404 | 1,404 | 1,404 | 1,404 | -1 | -0.1% | 200 |
2018/09/06 | 1,405 | 1,405 | 1,405 | 1,405 | -4 | -0.3% | 100 |
2018/09/05 | 1,406 | 1,428 | 1,406 | 1,409 | -8 | -0.6% | 700 |
2018/09/04 | 1,417 | 1,417 | 1,416 | 1,417 | ±0 | ±0% | 700 |
2018/09/03 | 1,401 | 1,447 | 1,401 | 1,417 | -21 | -1.5% | 1,200 |
2018/08/31 | 1,406 | 1,438 | 1,404 | 1,438 | +33 | +2.3% | 1,000 |
2018/08/30 | 1,405 | 1,407 | 1,402 | 1,405 | -18 | -1.3% | 900 |
2018/08/29 | 1,424 | 1,424 | 1,401 | 1,423 | -1 | -0.1% | 1,200 |
2018/08/28 | 1,425 | 1,425 | 1,419 | 1,424 | +5 | +0.4% | 1,700 |
2018/08/27 | 1,420 | 1,420 | 1,419 | 1,419 | +19 | +1.4% | 400 |
2018/08/24 | 1,399 | 1,411 | 1,399 | 1,400 | -17 | -1.2% | 1,500 |
2018/08/23 | 1,417 | 1,417 | 1,402 | 1,417 | ±0 | ±0% | 500 |
2018/08/22 | 1,415 | 1,417 | 1,415 | 1,417 | -1 | -0.1% | 400 |
2018/08/21 | 1,420 | 1,420 | 1,415 | 1,418 | +3 | +0.2% | 1,200 |
2018/08/20 | 1,421 | 1,421 | 1,398 | 1,415 | -4 | -0.3% | 1,400 |
2018/08/17 | 1,428 | 1,428 | 1,408 | 1,419 | +21 | +1.5% | 500 |
2018/08/16 | 1,408 | 1,412 | 1,398 | 1,398 | -28 | -2% | 2,700 |
2018/08/15 | 1,410 | 1,426 | 1,400 | 1,426 | +2 | +0.1% | 4,000 |
2018/08/14 | 1,426 | 1,426 | 1,423 | 1,424 | +5 | +0.4% | 1,300 |
2018/08/13 | 1,427 | 1,427 | 1,405 | 1,419 | -6 | -0.4% | 1,700 |
2018/08/10 | 1,425 | 1,425 | 1,425 | 1,425 | -1 | -0.1% | 500 |
2018/08/09 | 1,425 | 1,426 | 1,425 | 1,426 | +1 | +0.1% | 200 |
2018/08/08 | 1,424 | 1,425 | 1,420 | 1,425 | +5 | +0.4% | 700 |
2018/08/07 | 1,420 | 1,420 | 1,420 | 1,420 | +16 | +1.1% | 300 |
2018/08/06 | 1,405 | 1,405 | 1,404 | 1,404 | -17 | -1.2% | 200 |
2018/08/03 | 1,420 | 1,421 | 1,420 | 1,421 | +1 | +0.1% | 300 |
2018/08/02 | 1,421 | 1,421 | 1,417 | 1,420 | +5 | +0.4% | 800 |
2018/08/01 | 1,418 | 1,418 | 1,415 | 1,415 | +10 | +0.7% | 600 |
2018/07/31 | 1,419 | 1,419 | 1,405 | 1,405 | -26 | -1.8% | 700 |
2018/07/30 | 1,414 | 1,431 | 1,414 | 1,431 | +17 | +1.2% | 200 |
2018/07/27 | 1,412 | 1,414 | 1,412 | 1,414 | +2 | +0.1% | 1,300 |
2018/07/26 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 600 |
2018/07/25 | 1,402 | 1,428 | 1,398 | 1,412 | +4 | +0.3% | 3,500 |
2018/07/24 | 1,396 | 1,408 | 1,396 | 1,408 | +6 | +0.4% | 600 |
1501~
1550
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