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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 1,443 | 1,443 | 1,426 | 1,442 | -1 | -0.1% | 300 |
2018/05/10 | 1,443 | 1,443 | 1,443 | 1,443 | +8 | +0.6% | 100 |
2018/05/09 | 1,442 | 1,442 | 1,435 | 1,435 | -8 | -0.6% | 600 |
2018/05/08 | 1,443 | 1,443 | 1,443 | 1,443 | -1 | -0.1% | 200 |
2018/05/07 | 1,441 | 1,444 | 1,441 | 1,444 | +4 | +0.3% | 400 |
2018/05/02 | 1,430 | 1,440 | 1,430 | 1,440 | -1 | -0.1% | 400 |
2018/05/01 | 1,421 | 1,441 | 1,421 | 1,441 | +11 | +0.8% | 600 |
2018/04/27 | 1,437 | 1,437 | 1,428 | 1,430 | -7 | -0.5% | 700 |
2018/04/26 | 1,441 | 1,441 | 1,437 | 1,437 | -2 | -0.1% | 1,700 |
2018/04/25 | 1,425 | 1,439 | 1,425 | 1,439 | -2 | -0.1% | 1,300 |
2018/04/24 | 1,427 | 1,442 | 1,425 | 1,441 | +14 | +1% | 2,700 |
2018/04/23 | 1,410 | 1,427 | 1,410 | 1,427 | +17 | +1.2% | 1,100 |
2018/04/20 | 1,396 | 1,418 | 1,396 | 1,410 | +20 | +1.4% | 2,200 |
2018/04/19 | 1,404 | 1,404 | 1,390 | 1,390 | -6 | -0.4% | 1,600 |
2018/04/18 | 1,391 | 1,397 | 1,391 | 1,396 | +9 | +0.6% | 800 |
2018/04/17 | 1,400 | 1,400 | 1,385 | 1,387 | -8 | -0.6% | 3,900 |
2018/04/16 | 1,401 | 1,401 | 1,395 | 1,395 | -5 | -0.4% | 1,500 |
2018/04/13 | 1,413 | 1,413 | 1,400 | 1,400 | ±0 | ±0% | 2,400 |
2018/04/12 | 1,402 | 1,402 | 1,399 | 1,400 | ±0 | ±0% | 700 |
2018/04/11 | 1,404 | 1,408 | 1,400 | 1,400 | -5 | -0.4% | 2,300 |
2018/04/10 | 1,410 | 1,415 | 1,399 | 1,405 | ±0 | ±0% | 3,800 |
2018/04/09 | 1,430 | 1,433 | 1,384 | 1,405 | -143 | -9.2% | 38,800 |
2018/04/06 | 1,482 | 1,550 | 1,482 | 1,548 | +70 | +4.7% | 11,600 |
2018/04/05 | 1,468 | 1,479 | 1,456 | 1,478 | +8 | +0.5% | 2,100 |
2018/04/04 | 1,461 | 1,485 | 1,461 | 1,470 | +24 | +1.7% | 2,500 |
2018/04/03 | 1,500 | 1,500 | 1,413 | 1,446 | -69 | -4.6% | 8,900 |
2018/04/02 | 1,468 | 1,546 | 1,468 | 1,515 | +48 | +3.3% | 1,700 |
2018/03/30 | 1,469 | 1,469 | 1,467 | 1,467 | -7 | -0.5% | 300 |
2018/03/29 | 1,461 | 1,474 | 1,461 | 1,474 | +13 | +0.9% | 700 |
2018/03/28 | 1,461 | 1,461 | 1,461 | 1,461 | +18 | +1.2% | 100 |
2018/03/27 | 1,442 | 1,443 | 1,442 | 1,443 | +12 | +0.8% | 400 |
2018/03/26 | 1,431 | 1,437 | 1,431 | 1,431 | ±0 | ±0% | 800 |
2018/03/23 | 1,443 | 1,444 | 1,431 | 1,431 | - | - | 1,900 |
2018/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/20 | 1,441 | 1,443 | 1,441 | 1,443 | -2 | -0.1% | 300 |
2018/03/19 | 1,451 | 1,452 | 1,445 | 1,445 | -6 | -0.4% | 1,100 |
2018/03/16 | 1,450 | 1,451 | 1,450 | 1,451 | -12 | -0.8% | 1,600 |
2018/03/15 | 1,470 | 1,495 | 1,447 | 1,463 | -20 | -1.3% | 3,500 |
2018/03/14 | 1,470 | 1,483 | 1,470 | 1,483 | +13 | +0.9% | 200 |
2018/03/13 | 1,465 | 1,471 | 1,465 | 1,470 | +11 | +0.8% | 900 |
2018/03/12 | 1,477 | 1,477 | 1,445 | 1,459 | -14 | -1% | 1,300 |
2018/03/09 | 1,455 | 1,474 | 1,455 | 1,473 | +23 | +1.6% | 1,200 |
2018/03/08 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/05 | 1,465 | 1,465 | 1,431 | 1,431 | -34 | -2.3% | 900 |
2018/03/02 | 1,505 | 1,505 | 1,465 | 1,465 | -40 | -2.7% | 2,100 |
2018/03/01 | 1,504 | 1,505 | 1,504 | 1,505 | +1 | +0.1% | 300 |
2018/02/28 | 1,510 | 1,510 | 1,504 | 1,504 | +4 | +0.3% | 1,000 |
2018/02/27 | 1,501 | 1,511 | 1,500 | 1,500 | -7 | -0.5% | 1,600 |
1601~
1650
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