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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 86 | 88 | 86 | 88 | +2 | +2.3% | 81,000 |
| 2013/03/25 | 87 | 87 | 83 | 86 | ±0 | ±0% | 98,000 |
| 2013/03/22 | 86 | 86 | 85 | 86 | ±0 | ±0% | 14,000 |
| 2013/03/21 | 86 | 86 | 85 | 86 | ±0 | ±0% | 36,000 |
| 2013/03/19 | 86 | 88 | 84 | 86 | +1 | +1.2% | 75,000 |
| 2013/03/18 | 85 | 86 | 84 | 85 | ±0 | ±0% | 22,000 |
| 2013/03/15 | 85 | 87 | 85 | 85 | -1 | -1.2% | 14,000 |
| 2013/03/14 | 84 | 86 | 84 | 86 | +1 | +1.2% | 4,000 |
| 2013/03/13 | 85 | 85 | 84 | 85 | -1 | -1.2% | 25,000 |
| 2013/03/12 | 86 | 86 | 86 | 86 | ±0 | ±0% | 13,000 |
| 2013/03/11 | 85 | 87 | 85 | 86 | +1 | +1.2% | 18,000 |
| 2013/03/08 | 84 | 85 | 84 | 85 | +2 | +2.4% | 32,000 |
| 2013/03/07 | 84 | 85 | 83 | 83 | -2 | -2.4% | 98,000 |
| 2013/03/06 | 89 | 90 | 85 | 85 | -2 | -2.3% | 48,000 |
| 2013/03/05 | 87 | 87 | 87 | 87 | -1 | -1.1% | 4,000 |
| 2013/03/04 | 85 | 88 | 85 | 88 | +1 | +1.1% | 23,000 |
| 2013/03/01 | 85 | 87 | 85 | 87 | ±0 | ±0% | 5,000 |
| 2013/02/28 | 87 | 88 | 87 | 87 | +1 | +1.2% | 4,000 |
| 2013/02/27 | 88 | 88 | 85 | 86 | -2 | -2.3% | 8,000 |
| 2013/02/26 | 89 | 89 | 88 | 88 | -1 | -1.1% | 25,000 |
| 2013/02/25 | 89 | 89 | 88 | 89 | +2 | +2.3% | 26,000 |
| 2013/02/22 | 86 | 87 | 86 | 87 | +1 | +1.2% | 2,000 |
| 2013/02/21 | 87 | 87 | 86 | 86 | ±0 | ±0% | 22,000 |
| 2013/02/20 | 84 | 87 | 84 | 86 | +3 | +3.6% | 22,000 |
| 2013/02/19 | 82 | 84 | 82 | 83 | ±0 | ±0% | 10,000 |
| 2013/02/18 | 83 | 83 | 83 | 83 | -3 | -3.5% | 13,000 |
| 2013/02/15 | 85 | 86 | 82 | 86 | -1 | -1.1% | 39,000 |
| 2013/02/14 | 85 | 87 | 83 | 87 | ±0 | ±0% | 33,000 |
| 2013/02/13 | 88 | 88 | 85 | 87 | -3 | -3.3% | 34,000 |
| 2013/02/12 | 89 | 90 | 89 | 90 | +1 | +1.1% | 10,000 |
| 2013/02/08 | 89 | 89 | 87 | 89 | -1 | -1.1% | 21,000 |
| 2013/02/07 | 90 | 90 | 90 | 90 | -1 | -1.1% | 11,000 |
| 2013/02/06 | 91 | 92 | 89 | 91 | ±0 | ±0% | 50,000 |
| 2013/02/05 | 89 | 91 | 89 | 91 | +2 | +2.2% | 40,000 |
| 2013/02/04 | 88 | 89 | 87 | 89 | +1 | +1.1% | 15,000 |
| 2013/02/01 | 86 | 89 | 86 | 88 | +2 | +2.3% | 14,000 |
| 2013/01/31 | 88 | 88 | 86 | 86 | -2 | -2.3% | 27,000 |
| 2013/01/30 | 86 | 88 | 86 | 88 | ±0 | ±0% | 28,000 |
| 2013/01/29 | 88 | 89 | 83 | 88 | -1 | -1.1% | 78,000 |
| 2013/01/28 | 89 | 89 | 87 | 89 | ±0 | ±0% | 40,000 |
| 2013/01/25 | 89 | 89 | 87 | 89 | +2 | +2.3% | 72,000 |
| 2013/01/24 | 90 | 90 | 87 | 87 | -3 | -3.3% | 29,000 |
| 2013/01/23 | 89 | 92 | 88 | 90 | +1 | +1.1% | 94,000 |
| 2013/01/22 | 89 | 89 | 86 | 89 | +1 | +1.1% | 103,000 |
| 2013/01/21 | 89 | 92 | 86 | 88 | -1 | -1.1% | 250,000 |
| 2013/01/18 | 87 | 103 | 86 | 89 | +9 | +11.3% | 1,390,000 |
| 2013/01/17 | 81 | 83 | 80 | 80 | ±0 | ±0% | 46,000 |
| 2013/01/16 | 81 | 86 | 80 | 80 | ±0 | ±0% | 120,000 |
| 2013/01/15 | 81 | 81 | 77 | 80 | -1 | -1.2% | 23,000 |
| 2013/01/11 | 80 | 81 | 79 | 81 | +1 | +1.3% | 15,000 |
2951～
3000
件表示中 / 3683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 | 78,100円 | +2.8% | +531.6% | 2.56% | 19.01倍 | 0.29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 |
| 浅香工 | 153,800円 | +0.2% | -10.8% | 3.25% | 6.72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 |
| アールシーコア | 33,300円 | -8.6% | - | 0.00% | - | 0.51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 |
| 光・彩 | 89,900円 | +1.8% | +2.7% | 2.78% | 14.16倍 | 0.92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 |
| イタミアート | 92,700円 | +11.7% | -36.1% | 2.16% | 12.62倍 | 1.13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
