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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,541 | 1,546 | 1,539 | 1,539 | -2 | -0.1% | 6,000 |
| 2017/11/14 | 1,554 | 1,554 | 1,540 | 1,541 | -2 | -0.1% | 2,100 |
| 2017/11/13 | 1,542 | 1,558 | 1,542 | 1,543 | -8 | -0.5% | 4,200 |
| 2017/11/10 | 1,548 | 1,551 | 1,535 | 1,551 | ±0 | ±0% | 2,000 |
| 2017/11/09 | 1,548 | 1,567 | 1,548 | 1,551 | ±0 | ±0% | 4,500 |
| 2017/11/08 | 1,566 | 1,566 | 1,551 | 1,551 | -1 | -0.1% | 1,900 |
| 2017/11/07 | 1,550 | 1,561 | 1,550 | 1,552 | -4 | -0.3% | 2,700 |
| 2017/11/06 | 1,555 | 1,558 | 1,555 | 1,556 | +6 | +0.4% | 2,400 |
| 2017/11/02 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 1,600 |
| 2017/11/01 | 1,555 | 1,560 | 1,545 | 1,560 | +5 | +0.3% | 2,500 |
| 2017/10/31 | 1,556 | 1,556 | 1,535 | 1,555 | -1 | -0.1% | 4,400 |
| 2017/10/30 | 1,570 | 1,570 | 1,548 | 1,556 | +26 | +1.7% | 4,100 |
| 2017/10/27 | 1,535 | 1,535 | 1,530 | 1,530 | ±0 | ±0% | 2,700 |
| 2017/10/26 | 1,527 | 1,530 | 1,525 | 1,530 | +10 | +0.7% | 1,800 |
| 2017/10/25 | 1,530 | 1,530 | 1,520 | 1,520 | ±0 | ±0% | 3,300 |
| 2017/10/24 | 1,530 | 1,530 | 1,515 | 1,520 | +10 | +0.7% | 1,400 |
| 2017/10/23 | 1,529 | 1,529 | 1,510 | 1,510 | +6 | +0.4% | 1,500 |
| 2017/10/20 | 1,507 | 1,515 | 1,504 | 1,504 | +1 | +0.1% | 3,000 |
| 2017/10/19 | 1,506 | 1,510 | 1,503 | 1,503 | -2 | -0.1% | 1,100 |
| 2017/10/18 | 1,516 | 1,520 | 1,503 | 1,505 | +4 | +0.3% | 2,000 |
| 2017/10/17 | 1,516 | 1,516 | 1,501 | 1,501 | -1 | -0.1% | 2,000 |
| 2017/10/16 | 1,503 | 1,517 | 1,502 | 1,502 | +2 | +0.1% | 1,100 |
| 2017/10/13 | 1,494 | 1,502 | 1,494 | 1,500 | -8 | -0.5% | 3,100 |
| 2017/10/12 | 1,508 | 1,510 | 1,495 | 1,508 | -2 | -0.1% | 3,800 |
| 2017/10/11 | 1,521 | 1,521 | 1,505 | 1,510 | -17 | -1.1% | 2,700 |
| 2017/10/10 | 1,534 | 1,535 | 1,515 | 1,527 | -15 | -1% | 2,600 |
| 2017/10/06 | 1,524 | 1,542 | 1,523 | 1,542 | +28 | +1.8% | 2,600 |
| 2017/10/05 | 1,538 | 1,538 | 1,514 | 1,514 | -24 | -1.6% | 600 |
| 2017/10/04 | 1,566 | 1,566 | 1,532 | 1,538 | -12 | -0.8% | 1,900 |
| 2017/10/03 | 1,525 | 1,580 | 1,525 | 1,550 | +36 | +2.4% | 6,100 |
| 2017/10/02 | 1,500 | 1,514 | 1,499 | 1,514 | +15 | +1% | 2,400 |
| 2017/09/29 | 1,489 | 1,499 | 1,489 | 1,499 | +13 | +0.9% | 1,800 |
| 2017/09/28 | 1,507 | 1,507 | 1,486 | 1,486 | +1 | +0.1% | 2,700 |
| 2017/09/27 | 1,481 | 1,485 | 1,481 | 1,485 | +5 | +0.3% | 300 |
| 2017/09/26 | 1,475 | 1,480 | 1,475 | 1,480 | +5 | +0.3% | 1,700 |
| 2017/09/25 | 1,475 | 1,475 | 1,475 | 1,475 | -5 | -0.3% | 100 |
| 2017/09/22 | 1,490 | 1,490 | 1,479 | 1,480 | -10 | -0.7% | 1,600 |
| 2017/09/21 | 1,490 | 1,490 | 1,489 | 1,490 | +1 | +0.1% | 1,300 |
| 2017/09/20 | 1,490 | 1,490 | 1,480 | 1,489 | +5 | +0.3% | 700 |
| 2017/09/19 | 1,490 | 1,490 | 1,484 | 1,484 | -8 | -0.5% | 1,600 |
| 2017/09/15 | 1,478 | 1,492 | 1,478 | 1,492 | +8 | +0.5% | 700 |
| 2017/09/14 | 1,482 | 1,490 | 1,481 | 1,484 | +9 | +0.6% | 1,700 |
| 2017/09/13 | 1,470 | 1,475 | 1,470 | 1,475 | +7 | +0.5% | 400 |
| 2017/09/12 | 1,478 | 1,478 | 1,468 | 1,468 | -10 | -0.7% | 1,800 |
| 2017/09/11 | 1,478 | 1,478 | 1,478 | 1,478 | +9 | +0.6% | 200 |
| 2017/09/08 | 1,466 | 1,470 | 1,466 | 1,469 | -4 | -0.3% | 1,200 |
| 2017/09/07 | 1,473 | 1,473 | 1,473 | 1,473 | -1 | -0.1% | 100 |
| 2017/09/06 | 1,478 | 1,478 | 1,468 | 1,474 | -6 | -0.4% | 900 |
| 2017/09/05 | 1,487 | 1,487 | 1,480 | 1,480 | -7 | -0.5% | 1,100 |
| 2017/09/04 | 1,494 | 1,494 | 1,487 | 1,487 | -4 | -0.3% | 1,900 |
1701～
1750
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
