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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 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 |
| 2018/01/31 | 1,593 | 1,593 | 1,547 | 1,556 | +32 | +2.1% | 1,000 |
| 2018/01/30 | 1,562 | 1,564 | 1,524 | 1,524 | -35 | -2.2% | 3,300 |
| 2018/01/29 | 1,607 | 1,608 | 1,554 | 1,559 | -47 | -2.9% | 7,300 |
| 2018/01/26 | 1,600 | 1,618 | 1,598 | 1,606 | +4 | +0.2% | 3,600 |
| 2018/01/25 | 1,646 | 1,650 | 1,597 | 1,602 | -38 | -2.3% | 13,700 |
| 2018/01/24 | 1,659 | 1,681 | 1,640 | 1,640 | -59 | -3.5% | 14,000 |
| 2018/01/23 | 1,651 | 1,762 | 1,620 | 1,699 | -25 | -1.5% | 116,700 |
| 2018/01/22 | 1,724 | 1,724 | 1,724 | 1,724 | +300 | +21.1% | 23,200 |
| 2018/01/19 | 1,432 | 1,448 | 1,424 | 1,424 | -20 | -1.4% | 7,500 |
| 2018/01/18 | 1,450 | 1,450 | 1,439 | 1,444 | +8 | +0.6% | 900 |
| 2018/01/17 | 1,439 | 1,439 | 1,436 | 1,436 | -13 | -0.9% | 800 |
| 2018/01/16 | 1,442 | 1,449 | 1,440 | 1,449 | +10 | +0.7% | 900 |
| 2018/01/15 | 1,458 | 1,458 | 1,435 | 1,439 | -16 | -1.1% | 4,900 |
| 2018/01/12 | 1,441 | 1,455 | 1,441 | 1,455 | +15 | +1% | 5,000 |
| 2018/01/11 | 1,430 | 1,440 | 1,430 | 1,440 | +16 | +1.1% | 1,200 |
| 2018/01/10 | 1,436 | 1,436 | 1,424 | 1,424 | -8 | -0.6% | 500 |
| 2018/01/09 | 1,430 | 1,439 | 1,425 | 1,432 | +7 | +0.5% | 6,400 |
| 2018/01/05 | 1,413 | 1,425 | 1,413 | 1,425 | +5 | +0.4% | 1,800 |
| 2018/01/04 | 1,422 | 1,422 | 1,407 | 1,420 | +17 | +1.2% | 1,900 |
| 2017/12/29 | 1,411 | 1,411 | 1,403 | 1,403 | -6 | -0.4% | 1,700 |
| 2017/12/28 | 1,405 | 1,410 | 1,400 | 1,409 | +6 | +0.4% | 4,000 |
| 2017/12/27 | 1,405 | 1,405 | 1,400 | 1,403 | ±0 | ±0% | 4,400 |
| 2017/12/26 | 1,402 | 1,403 | 1,400 | 1,403 | +1 | +0.1% | 7,400 |
| 2017/12/25 | 1,409 | 1,409 | 1,402 | 1,402 | ±0 | ±0% | 1,700 |
| 2017/12/22 | 1,401 | 1,403 | 1,400 | 1,402 | ±0 | ±0% | 2,900 |
| 2017/12/21 | 1,402 | 1,404 | 1,400 | 1,402 | +1 | +0.1% | 5,400 |
| 2017/12/20 | 1,409 | 1,409 | 1,401 | 1,401 | -9 | -0.6% | 6,500 |
| 2017/12/19 | 1,411 | 1,415 | 1,410 | 1,410 | -1 | -0.1% | 1,500 |
| 2017/12/18 | 1,410 | 1,411 | 1,410 | 1,411 | +2 | +0.1% | 1,000 |
| 2017/12/15 | 1,405 | 1,409 | 1,405 | 1,409 | -3 | -0.2% | 1,700 |
| 2017/12/14 | 1,420 | 1,420 | 1,405 | 1,412 | -9 | -0.6% | 6,900 |
| 2017/12/13 | 1,427 | 1,427 | 1,421 | 1,421 | ±0 | ±0% | 2,300 |
| 2017/12/12 | 1,427 | 1,432 | 1,421 | 1,421 | -6 | -0.4% | 6,200 |
1651～
1700
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
