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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/23 | 1,404 | 1,408 | 1,402 | 1,402 | ±0 | ±0% | 2,700 |
2018/07/20 | 1,416 | 1,416 | 1,402 | 1,402 | -14 | -1% | 600 |
2018/07/19 | 1,418 | 1,418 | 1,416 | 1,416 | ±0 | ±0% | 500 |
2018/07/18 | 1,412 | 1,416 | 1,410 | 1,416 | +4 | +0.3% | 800 |
2018/07/17 | 1,438 | 1,438 | 1,411 | 1,412 | -9 | -0.6% | 1,600 |
2018/07/13 | 1,447 | 1,447 | 1,421 | 1,421 | -15 | -1% | 900 |
2018/07/12 | 1,406 | 1,450 | 1,406 | 1,436 | +30 | +2.1% | 3,000 |
2018/07/11 | 1,422 | 1,422 | 1,406 | 1,406 | -36 | -2.5% | 800 |
2018/07/10 | 1,442 | 1,442 | 1,442 | 1,442 | ±0 | ±0% | 600 |
2018/07/09 | 1,442 | 1,442 | 1,442 | 1,442 | +25 | +1.8% | 100 |
2018/07/06 | 1,410 | 1,417 | 1,410 | 1,417 | +7 | +0.5% | 300 |
2018/07/05 | 1,410 | 1,410 | 1,410 | 1,410 | +1 | +0.1% | 1,000 |
2018/07/04 | 1,414 | 1,414 | 1,409 | 1,409 | -13 | -0.9% | 800 |
2018/07/03 | 1,424 | 1,424 | 1,422 | 1,422 | -23 | -1.6% | 200 |
2018/07/02 | 1,449 | 1,449 | 1,429 | 1,445 | -2 | -0.1% | 300 |
2018/06/29 | 1,447 | 1,447 | 1,447 | 1,447 | +18 | +1.3% | 200 |
2018/06/28 | 1,428 | 1,429 | 1,427 | 1,429 | +2 | +0.1% | 400 |
1501~
1550
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