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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 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 |
2018/02/26 | 1,505 | 1,507 | 1,502 | 1,507 | +5 | +0.3% | 4,100 |
2018/02/23 | 1,500 | 1,505 | 1,500 | 1,502 | +3 | +0.2% | 900 |
2018/02/22 | 1,488 | 1,499 | 1,488 | 1,499 | +11 | +0.7% | 800 |
2018/02/21 | 1,480 | 1,495 | 1,480 | 1,488 | +14 | +0.9% | 1,200 |
2018/02/20 | 1,474 | 1,474 | 1,474 | 1,474 | +2 | +0.1% | 200 |
2018/02/19 | 1,471 | 1,489 | 1,471 | 1,472 | +22 | +1.5% | 900 |
2018/02/16 | 1,430 | 1,450 | 1,430 | 1,450 | +22 | +1.5% | 1,000 |
2018/02/15 | 1,422 | 1,440 | 1,422 | 1,428 | -3 | -0.2% | 1,900 |
2018/02/14 | 1,431 | 1,431 | 1,431 | 1,431 | +1 | +0.1% | 200 |
2018/02/13 | 1,471 | 1,471 | 1,430 | 1,430 | +19 | +1.3% | 500 |
2018/02/09 | 1,432 | 1,434 | 1,404 | 1,411 | -46 | -3.2% | 4,800 |
2018/02/08 | 1,469 | 1,469 | 1,454 | 1,457 | -7 | -0.5% | 900 |
2018/02/07 | 1,508 | 1,508 | 1,464 | 1,464 | +34 | +2.4% | 800 |
2018/02/06 | 1,496 | 1,497 | 1,399 | 1,430 | -83 | -5.5% | 12,300 |
2018/02/05 | 1,513 | 1,542 | 1,496 | 1,513 | -7 | -0.5% | 1,500 |
2018/02/02 | 1,541 | 1,541 | 1,520 | 1,520 | -13 | -0.8% | 1,800 |
2018/02/01 | 1,556 | 1,556 | 1,533 | 1,533 | -23 | -1.5% | 1,200 |
1601~
1650
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