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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 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 |
| 2018/06/27 | 1,452 | 1,452 | 1,418 | 1,427 | -8 | -0.6% | 1,200 |
| 2018/06/26 | 1,439 | 1,439 | 1,435 | 1,435 | ±0 | ±0% | 1,500 |
| 2018/06/25 | 1,428 | 1,451 | 1,428 | 1,435 | +4 | +0.3% | 1,200 |
| 2018/06/22 | 1,452 | 1,458 | 1,431 | 1,431 | -21 | -1.4% | 1,600 |
| 2018/06/21 | 1,436 | 1,452 | 1,436 | 1,452 | +26 | +1.8% | 300 |
| 2018/06/20 | 1,460 | 1,460 | 1,426 | 1,426 | -4 | -0.3% | 1,200 |
| 2018/06/19 | 1,465 | 1,465 | 1,430 | 1,430 | +19 | +1.3% | 1,300 |
| 2018/06/18 | 1,465 | 1,465 | 1,411 | 1,411 | - | - | 2,500 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 1,462 | 1,486 | 1,460 | 1,469 | -16 | -1.1% | 1,000 |
| 2018/06/13 | 1,474 | 1,490 | 1,470 | 1,485 | -4 | -0.3% | 2,800 |
| 2018/06/12 | 1,450 | 1,489 | 1,450 | 1,489 | +42 | +2.9% | 1,600 |
| 2018/06/11 | 1,444 | 1,447 | 1,444 | 1,447 | +17 | +1.2% | 700 |
| 2018/06/08 | 1,425 | 1,430 | 1,425 | 1,430 | +13 | +0.9% | 1,200 |
| 2018/06/07 | 1,418 | 1,418 | 1,417 | 1,417 | -7 | -0.5% | 300 |
| 2018/06/06 | 1,423 | 1,426 | 1,423 | 1,424 | ±0 | ±0% | 1,400 |
| 2018/06/05 | 1,442 | 1,442 | 1,424 | 1,424 | -17 | -1.2% | 2,500 |
| 2018/06/04 | 1,441 | 1,441 | 1,441 | 1,441 | - | - | 300 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 1,433 | 1,433 | 1,425 | 1,425 | -8 | -0.6% | 500 |
| 2018/05/30 | 1,436 | 1,436 | 1,433 | 1,433 | -13 | -0.9% | 300 |
| 2018/05/29 | 1,439 | 1,446 | 1,427 | 1,446 | -11 | -0.8% | 1,600 |
| 2018/05/28 | 1,457 | 1,466 | 1,457 | 1,457 | ±0 | ±0% | 1,600 |
| 2018/05/25 | 1,457 | 1,457 | 1,455 | 1,457 | +7 | +0.5% | 1,100 |
| 2018/05/24 | 1,454 | 1,454 | 1,450 | 1,450 | -1 | -0.1% | 600 |
| 2018/05/23 | 1,462 | 1,462 | 1,451 | 1,451 | -11 | -0.8% | 2,400 |
| 2018/05/22 | 1,464 | 1,464 | 1,462 | 1,462 | +7 | +0.5% | 600 |
| 2018/05/21 | 1,438 | 1,455 | 1,438 | 1,455 | +17 | +1.2% | 1,600 |
| 2018/05/18 | 1,432 | 1,438 | 1,430 | 1,438 | ±0 | ±0% | 1,000 |
| 2018/05/17 | 1,439 | 1,439 | 1,428 | 1,438 | - | - | 700 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 1,428 | 1,440 | 1,427 | 1,440 | ±0 | ±0% | 500 |
| 2018/05/14 | 1,427 | 1,440 | 1,427 | 1,440 | -2 | -0.1% | 700 |
1551～
1600
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 | 1.20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% | - | 0.56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% | 1.57% | 19.08倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
