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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 5,000 |
| 2010/07/20 | 47 | 48 | 46 | 47 | - | - | 12,000 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 49 | 49 | 49 | 49 | ±0 | ±0% | 4,000 |
| 2010/07/13 | 49 | 49 | 49 | 49 | -1 | -2% | 3,000 |
| 2010/07/12 | 50 | 50 | 50 | 50 | +1 | +2% | 5,000 |
| 2010/07/09 | 49 | 49 | 49 | 49 | -1 | -2% | 2,000 |
| 2010/07/08 | 49 | 50 | 49 | 50 | - | - | 7,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 48 | 50 | 48 | 50 | ±0 | ±0% | 3,000 |
| 2010/07/05 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,000 |
| 2010/07/02 | 50 | 50 | 50 | 50 | ±0 | ±0% | 1,000 |
| 2010/07/01 | 48 | 50 | 48 | 50 | -1 | -2% | 4,000 |
| 2010/06/30 | 49 | 51 | 49 | 51 | ±0 | ±0% | 16,000 |
| 2010/06/29 | 51 | 51 | 51 | 51 | +1 | +2% | 1,000 |
| 2010/06/28 | 52 | 52 | 50 | 50 | -2 | -3.8% | 22,000 |
| 2010/06/25 | 52 | 52 | 50 | 52 | +1 | +2% | 8,000 |
| 2010/06/24 | 50 | 51 | 50 | 51 | -1 | -1.9% | 34,000 |
| 2010/06/23 | 53 | 53 | 51 | 52 | -1 | -1.9% | 20,000 |
| 2010/06/22 | 52 | 53 | 52 | 53 | +2 | +3.9% | 2,000 |
| 2010/06/21 | 51 | 51 | 51 | 51 | +2 | +4.1% | 2,000 |
| 2010/06/18 | 51 | 52 | 49 | 49 | -1 | -2% | 7,000 |
| 2010/06/17 | 50 | 50 | 50 | 50 | ±0 | ±0% | 3,000 |
| 2010/06/16 | 52 | 52 | 50 | 50 | -1 | -2% | 7,000 |
| 2010/06/15 | 52 | 52 | 51 | 51 | ±0 | ±0% | 5,000 |
| 2010/06/14 | 52 | 53 | 51 | 51 | +1 | +2% | 5,000 |
| 2010/06/11 | 50 | 51 | 50 | 50 | -1 | -2% | 9,000 |
| 2010/06/10 | 51 | 51 | 51 | 51 | +1 | +2% | 3,000 |
| 2010/06/09 | 50 | 50 | 50 | 50 | +1 | +2% | 1,000 |
| 2010/06/08 | 51 | 51 | 49 | 49 | - | - | 16,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 53 | 53 | 52 | 52 | -1 | -1.9% | 3,000 |
| 2010/06/03 | 54 | 54 | 53 | 53 | ±0 | ±0% | 2,000 |
| 2010/06/02 | 52 | 55 | 52 | 53 | +2 | +3.9% | 19,000 |
| 2010/06/01 | 52 | 52 | 51 | 51 | -1 | -1.9% | 6,000 |
| 2010/05/31 | 50 | 52 | 50 | 52 | ±0 | ±0% | 7,000 |
| 2010/05/28 | 52 | 52 | 51 | 52 | +1 | +2% | 13,000 |
| 2010/05/27 | 51 | 51 | 51 | 51 | ±0 | ±0% | 1,000 |
| 2010/05/26 | 51 | 51 | 51 | 51 | ±0 | ±0% | 24,000 |
| 2010/05/25 | 49 | 51 | 49 | 51 | ±0 | ±0% | 15,000 |
| 2010/05/24 | 52 | 52 | 51 | 51 | -1 | -1.9% | 3,000 |
| 2010/05/21 | 53 | 53 | 49 | 52 | -2 | -3.7% | 38,000 |
| 2010/05/20 | 52 | 54 | 52 | 54 | +1 | +1.9% | 5,000 |
| 2010/05/19 | 54 | 54 | 51 | 53 | -2 | -3.6% | 27,000 |
| 2010/05/18 | 55 | 55 | 53 | 55 | ±0 | ±0% | 22,000 |
| 2010/05/17 | 56 | 56 | 55 | 55 | -2 | -3.5% | 3,000 |
| 2010/05/14 | 56 | 57 | 56 | 57 | ±0 | ±0% | 6,000 |
| 2010/05/13 | 58 | 58 | 54 | 57 | - | - | 60,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
件表示中 / 3675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 | 69,200円 | +2.8% | +531.6% | 2.89% | 16.84倍 | 0.26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 | 85,000円 | +1.8% | +2.7% | 2.94% | 13.39倍 | 0.87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 | 29,100円 | -8.6% | - | 0.00% | - | 0.44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 | 85,500円 | +11.7% | -36.1% | 2.34% | 11.64倍 | 1.04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 |
| 光陽社 | 129,800円 | +2.4% | -35.2% | 2.31% | 13.80倍 | 0.36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
