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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,532 | 1,532 | 1,525 | 1,531 | +7 | +0.5% | 2,600 |
| 2017/07/07 | 1,516 | 1,525 | 1,515 | 1,524 | +11 | +0.7% | 3,900 |
| 2017/07/06 | 1,513 | 1,513 | 1,502 | 1,513 | ±0 | ±0% | 2,400 |
| 2017/07/05 | 1,504 | 1,515 | 1,504 | 1,513 | +9 | +0.6% | 600 |
| 2017/07/04 | 1,501 | 1,510 | 1,501 | 1,504 | +2 | +0.1% | 800 |
| 2017/07/03 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 700 |
| 2017/06/30 | 1,504 | 1,505 | 1,502 | 1,502 | -3 | -0.2% | 1,900 |
| 2017/06/29 | 1,510 | 1,510 | 1,505 | 1,505 | -4 | -0.3% | 2,200 |
| 2017/06/28 | 1,521 | 1,521 | 1,509 | 1,509 | ±0 | ±0% | 1,200 |
| 2017/06/27 | 1,519 | 1,519 | 1,509 | 1,509 | ±0 | ±0% | 700 |
| 2017/06/26 | 1,508 | 1,513 | 1,508 | 1,509 | +1 | +0.1% | 800 |
| 2017/06/23 | 1,533 | 1,533 | 1,504 | 1,508 | -20 | -1.3% | 2,700 |
| 2017/06/22 | 1,513 | 1,528 | 1,513 | 1,528 | +15 | +1% | 1,300 |
| 2017/06/21 | 1,511 | 1,513 | 1,511 | 1,513 | +6 | +0.4% | 300 |
| 2017/06/20 | 1,514 | 1,515 | 1,504 | 1,507 | +2 | +0.1% | 2,000 |
| 2017/06/19 | 1,517 | 1,517 | 1,504 | 1,505 | +3 | +0.2% | 700 |
| 2017/06/16 | 1,515 | 1,515 | 1,502 | 1,502 | -6 | -0.4% | 800 |
| 2017/06/15 | 1,502 | 1,518 | 1,502 | 1,508 | +5 | +0.3% | 1,700 |
| 2017/06/14 | 1,505 | 1,505 | 1,503 | 1,503 | -11 | -0.7% | 1,100 |
| 2017/06/13 | 1,508 | 1,518 | 1,505 | 1,514 | +6 | +0.4% | 2,600 |
| 2017/06/12 | 1,530 | 1,530 | 1,506 | 1,508 | -26 | -1.7% | 2,200 |
| 2017/06/09 | 1,532 | 1,538 | 1,532 | 1,534 | +30 | +2% | 1,500 |
| 2017/06/08 | 1,505 | 1,515 | 1,504 | 1,504 | ±0 | ±0% | 2,100 |
| 2017/06/07 | 1,515 | 1,515 | 1,502 | 1,504 | -8 | -0.5% | 4,400 |
| 2017/06/06 | 1,520 | 1,520 | 1,512 | 1,512 | -9 | -0.6% | 2,100 |
| 2017/06/05 | 1,523 | 1,532 | 1,521 | 1,521 | -15 | -1% | 1,000 |
| 2017/06/02 | 1,532 | 1,543 | 1,532 | 1,536 | -7 | -0.5% | 2,400 |
| 2017/06/01 | 1,519 | 1,543 | 1,512 | 1,543 | ±0 | ±0% | 6,900 |
| 2017/05/31 | 1,559 | 1,559 | 1,543 | 1,543 | ±0 | ±0% | 1,000 |
| 2017/05/30 | 1,543 | 1,569 | 1,543 | 1,543 | +2 | +0.1% | 3,400 |
| 2017/05/29 | 1,570 | 1,570 | 1,541 | 1,541 | +1,381 | +863.1% | 4,600 |
| 2017/05/26 | 160 | 162 | 159 | 160 | +1 | +0.6% | 45,000 |
| 2017/05/25 | 159 | 160 | 157 | 159 | -2 | -1.2% | 110,000 |
| 2017/05/24 | 160 | 163 | 160 | 161 | -1 | -0.6% | 26,000 |
| 2017/05/23 | 159 | 162 | 159 | 162 | +3 | +1.9% | 22,000 |
| 2017/05/22 | 161 | 161 | 159 | 159 | -2 | -1.2% | 30,000 |
| 2017/05/19 | 158 | 161 | 158 | 161 | +3 | +1.9% | 17,000 |
| 2017/05/18 | 159 | 161 | 157 | 158 | -4 | -2.5% | 37,000 |
| 2017/05/17 | 162 | 163 | 161 | 162 | +2 | +1.3% | 14,000 |
| 2017/05/16 | 161 | 165 | 160 | 160 | -1 | -0.6% | 23,000 |
| 2017/05/15 | 162 | 162 | 160 | 161 | -2 | -1.2% | 17,000 |
| 2017/05/12 | 165 | 165 | 162 | 163 | -2 | -1.2% | 10,000 |
| 2017/05/11 | 165 | 167 | 163 | 165 | ±0 | ±0% | 27,000 |
| 2017/05/10 | 163 | 165 | 163 | 165 | +2 | +1.2% | 8,000 |
| 2017/05/09 | 161 | 163 | 160 | 163 | ±0 | ±0% | 18,000 |
| 2017/05/08 | 162 | 163 | 161 | 163 | +2 | +1.2% | 15,000 |
| 2017/05/02 | 163 | 164 | 161 | 161 | -2 | -1.2% | 18,000 |
| 2017/05/01 | 163 | 164 | 163 | 163 | ±0 | ±0% | 8,000 |
| 2017/04/28 | 163 | 164 | 163 | 163 | +1 | +0.6% | 4,000 |
| 2017/04/27 | 162 | 165 | 161 | 162 | +1 | +0.6% | 36,000 |
1901～
1950
件表示中 / 3685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 | 79,500円 | +2.8% | +531.6% | 2.52% | 19.35倍 | 0.30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 | 98,000円 | +1.8% | +2.7% | 2.55% | 15.44倍 | 1.01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 | 34,000円 | -8.6% | - | 0.00% | - | 0.52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 |
| イタミアート | 95,400円 | +11.7% | -36.1% | 2.10% | 12.98倍 | 1.16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 |
| カワセＣＳ | 24,200円 | +6.1% | - | 2.07% | 16.23倍 | 0.48倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
