浅香工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,527 | 1,529 | 1,526 | 1,529 | +6 | +0.4% | 500 |
| 2024/08/16 | 1,539 | 1,539 | 1,523 | 1,523 | -7 | -0.5% | 1,100 |
| 2024/08/15 | 1,544 | 1,544 | 1,527 | 1,530 | -3 | -0.2% | 3,300 |
| 2024/08/14 | 1,519 | 1,533 | 1,519 | 1,533 | -3 | -0.2% | 1,500 |
| 2024/08/13 | 1,551 | 1,551 | 1,510 | 1,536 | -19 | -1.2% | 5,100 |
| 2024/08/09 | 1,550 | 1,555 | 1,540 | 1,555 | +107 | +7.4% | 2,600 |
| 2024/08/08 | 1,440 | 1,448 | 1,414 | 1,448 | +38 | +2.7% | 700 |
| 2024/08/07 | 1,448 | 1,448 | 1,410 | 1,410 | +9 | +0.6% | 1,600 |
| 2024/08/06 | 1,430 | 1,455 | 1,401 | 1,401 | -29 | -2% | 4,900 |
| 2024/08/05 | 1,501 | 1,501 | 1,430 | 1,430 | -71 | -4.7% | 1,700 |
| 2024/08/02 | 1,523 | 1,542 | 1,501 | 1,501 | -52 | -3.3% | 3,500 |
| 2024/08/01 | 1,551 | 1,553 | 1,551 | 1,553 | +1 | +0.1% | 3,200 |
| 2024/07/31 | 1,552 | 1,552 | 1,552 | 1,552 | +2 | +0.1% | 100 |
| 2024/07/30 | 1,549 | 1,551 | 1,549 | 1,550 | +1 | +0.1% | 400 |
| 2024/07/29 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 200 |
| 2024/07/26 | 1,565 | 1,565 | 1,549 | 1,550 | -15 | -1% | 1,000 |
| 2024/07/25 | 1,566 | 1,566 | 1,565 | 1,565 | -7 | -0.4% | 1,300 |
| 2024/07/24 | 1,573 | 1,573 | 1,572 | 1,572 | -1 | -0.1% | 500 |
| 2024/07/23 | 1,572 | 1,600 | 1,572 | 1,573 | +1 | +0.1% | 4,600 |
| 2024/07/22 | 1,572 | 1,572 | 1,572 | 1,572 | -4 | -0.3% | 2,000 |
| 2024/07/19 | 1,589 | 1,589 | 1,576 | 1,576 | +7 | +0.4% | 200 |
| 2024/07/18 | 1,569 | 1,569 | 1,569 | 1,569 | -11 | -0.7% | 100 |
| 2024/07/17 | 1,567 | 1,580 | 1,560 | 1,580 | +13 | +0.8% | 3,000 |
| 2024/07/16 | 1,579 | 1,579 | 1,567 | 1,567 | - | - | 300 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 1,542 | 1,542 | 1,542 | 1,542 | -29 | -1.8% | 100 |
| 2024/07/10 | 1,560 | 1,600 | 1,558 | 1,571 | +11 | +0.7% | 1,800 |
| 2024/07/09 | 1,570 | 1,570 | 1,560 | 1,560 | -11 | -0.7% | 1,400 |
| 2024/07/08 | 1,571 | 1,571 | 1,571 | 1,571 | +10 | +0.6% | 100 |
| 2024/07/05 | 1,571 | 1,579 | 1,561 | 1,561 | -10 | -0.6% | 1,700 |
| 2024/07/04 | 1,570 | 1,571 | 1,570 | 1,571 | +1 | +0.1% | 3,000 |
| 2024/07/03 | 1,570 | 1,570 | 1,567 | 1,570 | +3 | +0.2% | 1,400 |
| 2024/07/02 | 1,556 | 1,567 | 1,556 | 1,567 | +14 | +0.9% | 400 |
| 2024/07/01 | 1,553 | 1,553 | 1,553 | 1,553 | +3 | +0.2% | 500 |
| 2024/06/28 | 1,568 | 1,570 | 1,550 | 1,550 | +6 | +0.4% | 1,600 |
| 2024/06/27 | 1,544 | 1,544 | 1,544 | 1,544 | -6 | -0.4% | 300 |
| 2024/06/26 | 1,549 | 1,560 | 1,549 | 1,550 | +19 | +1.2% | 800 |
| 2024/06/25 | 1,555 | 1,555 | 1,531 | 1,531 | -25 | -1.6% | 300 |
| 2024/06/24 | 1,522 | 1,556 | 1,522 | 1,556 | +25 | +1.6% | 500 |
| 2024/06/21 | 1,531 | 1,531 | 1,531 | 1,531 | +8 | +0.5% | 100 |
| 2024/06/20 | 1,527 | 1,527 | 1,521 | 1,523 | -20 | -1.3% | 1,100 |
| 2024/06/19 | 1,580 | 1,580 | 1,537 | 1,543 | -43 | -2.7% | 1,500 |
| 2024/06/18 | 1,551 | 1,586 | 1,551 | 1,586 | +46 | +3% | 500 |
| 2024/06/17 | 1,551 | 1,552 | 1,527 | 1,540 | -11 | -0.7% | 1,800 |
| 2024/06/14 | 1,561 | 1,562 | 1,551 | 1,551 | -14 | -0.9% | 1,200 |
| 2024/06/13 | 1,562 | 1,565 | 1,562 | 1,565 | -10 | -0.6% | 300 |
| 2024/06/12 | 1,576 | 1,576 | 1,575 | 1,575 | +17 | +1.1% | 300 |
| 2024/06/11 | 1,551 | 1,568 | 1,551 | 1,558 | -54 | -3.3% | 1,400 |
| 2024/06/10 | 1,522 | 1,612 | 1,522 | 1,612 | +54 | +3.5% | 800 |
| 2024/06/07 | 1,560 | 1,560 | 1,558 | 1,558 | -1 | -0.1% | 1,800 |
51～
100
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「浅香工」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 |
|---|---|---|---|---|---|---|---|---|
| 浅香工 | 164,500円 | -1.0% | -29.7% | 2.43% | 9.03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 |
| アミファ | 58,600円 | +7.0% | - | 4.10% | - | 0.75倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 光・彩 | 115,000円 | +5.0% | +4.3% | 2.17% | 18.11倍 | 1.19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 |
| くろ工 | 78,000円 | +2.4% | - | 0.00% | 8.05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 |
| 光陽社 | - | +2.4% | -72.2% | - | - | - |
|
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
