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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 88 | 88 | 88 | 88 | +2 | +2.3% | 1,000 |
| 2013/08/01 | 86 | 87 | 85 | 86 | -2 | -2.3% | 16,000 |
| 2013/07/31 | 88 | 88 | 86 | 88 | +1 | +1.1% | 4,000 |
| 2013/07/30 | 87 | 87 | 87 | 87 | ±0 | ±0% | 3,000 |
| 2013/07/29 | 88 | 88 | 87 | 87 | -3 | -3.3% | 25,000 |
| 2013/07/26 | 90 | 90 | 89 | 90 | - | - | 24,000 |
| 2013/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/24 | 90 | 91 | 89 | 90 | +2 | +2.3% | 11,000 |
| 2013/07/23 | 89 | 89 | 88 | 88 | -1 | -1.1% | 2,000 |
| 2013/07/22 | 90 | 90 | 89 | 89 | ±0 | ±0% | 29,000 |
| 2013/07/19 | 89 | 89 | 89 | 89 | ±0 | ±0% | 4,000 |
| 2013/07/18 | 89 | 89 | 89 | 89 | ±0 | ±0% | 1,000 |
| 2013/07/17 | 89 | 89 | 89 | 89 | -2 | -2.2% | 1,000 |
| 2013/07/16 | 91 | 91 | 91 | 91 | +1 | +1.1% | 1,000 |
| 2013/07/12 | 90 | 90 | 88 | 90 | -1 | -1.1% | 5,000 |
| 2013/07/11 | 91 | 91 | 91 | 91 | +1 | +1.1% | 4,000 |
| 2013/07/10 | 92 | 92 | 87 | 90 | -2 | -2.2% | 43,000 |
| 2013/07/09 | 90 | 92 | 90 | 92 | +5 | +5.7% | 34,000 |
| 2013/07/08 | 86 | 88 | 86 | 87 | +2 | +2.4% | 9,000 |
| 2013/07/05 | 84 | 85 | 83 | 85 | +2 | +2.4% | 11,000 |
| 2013/07/04 | 82 | 83 | 82 | 83 | -2 | -2.4% | 5,000 |
| 2013/07/03 | 84 | 85 | 84 | 85 | +3 | +3.7% | 2,000 |
| 2013/07/02 | 82 | 82 | 82 | 82 | ±0 | ±0% | 1,000 |
| 2013/07/01 | 82 | 82 | 82 | 82 | +1 | +1.2% | 2,000 |
| 2013/06/28 | 81 | 81 | 81 | 81 | +2 | +2.5% | 1,000 |
| 2013/06/27 | 81 | 81 | 76 | 79 | -2 | -2.5% | 33,000 |
| 2013/06/26 | 82 | 82 | 81 | 81 | ±0 | ±0% | 34,000 |
| 2013/06/25 | 83 | 83 | 81 | 81 | -2 | -2.4% | 21,000 |
| 2013/06/24 | 84 | 84 | 83 | 83 | +1 | +1.2% | 9,000 |
| 2013/06/21 | 82 | 82 | 82 | 82 | +1 | +1.2% | 5,000 |
| 2013/06/20 | 82 | 82 | 81 | 81 | ±0 | ±0% | 3,000 |
| 2013/06/19 | 80 | 81 | 80 | 81 | +1 | +1.3% | 5,000 |
| 2013/06/18 | 82 | 82 | 79 | 80 | -1 | -1.2% | 19,000 |
| 2013/06/17 | 79 | 82 | 79 | 81 | +2 | +2.5% | 10,000 |
| 2013/06/14 | 79 | 79 | 79 | 79 | ±0 | ±0% | 1,000 |
| 2013/06/13 | 77 | 79 | 77 | 79 | ±0 | ±0% | 26,000 |
| 2013/06/12 | 79 | 79 | 78 | 79 | -1 | -1.3% | 9,000 |
| 2013/06/11 | 79 | 80 | 79 | 80 | +1 | +1.3% | 11,000 |
| 2013/06/10 | 79 | 81 | 78 | 79 | +3 | +3.9% | 36,000 |
| 2013/06/07 | 77 | 80 | 75 | 76 | -5 | -6.2% | 23,000 |
| 2013/06/06 | 84 | 85 | 80 | 81 | -6 | -6.9% | 36,000 |
| 2013/06/05 | 87 | 87 | 87 | 87 | ±0 | ±0% | 6,000 |
| 2013/06/04 | 85 | 87 | 85 | 87 | -1 | -1.1% | 6,000 |
| 2013/06/03 | 89 | 89 | 88 | 88 | -1 | -1.1% | 5,000 |
| 2013/05/31 | 90 | 90 | 89 | 89 | +2 | +2.3% | 12,000 |
| 2013/05/30 | 90 | 91 | 86 | 87 | -4 | -4.4% | 24,000 |
| 2013/05/29 | 90 | 91 | 89 | 91 | +2 | +2.2% | 6,000 |
| 2013/05/28 | 89 | 89 | 89 | 89 | -1 | -1.1% | 2,000 |
| 2013/05/27 | 90 | 95 | 90 | 90 | ±0 | ±0% | 43,000 |
| 2013/05/24 | 89 | 91 | 88 | 90 | ±0 | ±0% | 78,000 |
2751～
2800
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
