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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,441 | 1,448 | 1,427 | 1,427 | -11 | -0.8% | 3,400 |
| 2017/12/08 | 1,441 | 1,441 | 1,438 | 1,438 | -3 | -0.2% | 1,000 |
| 2017/12/07 | 1,463 | 1,463 | 1,435 | 1,441 | -22 | -1.5% | 4,000 |
| 2017/12/06 | 1,466 | 1,473 | 1,463 | 1,463 | ±0 | ±0% | 1,700 |
| 2017/12/05 | 1,463 | 1,474 | 1,463 | 1,463 | +4 | +0.3% | 3,400 |
| 2017/12/04 | 1,503 | 1,503 | 1,420 | 1,459 | -39 | -2.6% | 6,300 |
| 2017/12/01 | 1,500 | 1,502 | 1,471 | 1,498 | -8 | -0.5% | 4,600 |
| 2017/11/30 | 1,505 | 1,506 | 1,505 | 1,506 | +1 | +0.1% | 700 |
| 2017/11/29 | 1,519 | 1,519 | 1,500 | 1,505 | -19 | -1.2% | 4,800 |
| 2017/11/28 | 1,511 | 1,531 | 1,511 | 1,524 | -72 | -4.5% | 12,700 |
| 2017/11/27 | 1,573 | 1,596 | 1,572 | 1,596 | +28 | +1.8% | 6,600 |
| 2017/11/24 | 1,567 | 1,579 | 1,567 | 1,568 | +1 | +0.1% | 5,500 |
| 2017/11/22 | 1,558 | 1,567 | 1,558 | 1,567 | +10 | +0.6% | 4,600 |
| 2017/11/21 | 1,557 | 1,560 | 1,557 | 1,557 | ±0 | ±0% | 2,000 |
| 2017/11/20 | 1,549 | 1,557 | 1,548 | 1,557 | +8 | +0.5% | 1,500 |
| 2017/11/17 | 1,544 | 1,552 | 1,544 | 1,549 | +6 | +0.4% | 1,300 |
| 2017/11/16 | 1,540 | 1,543 | 1,536 | 1,543 | +4 | +0.3% | 800 |
| 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 |
1701～
1750
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
