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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,535 | 1,563 | 1,535 | 1,548 | +17 | +1.1% | 600 |
| 2025/05/01 | 1,566 | 1,698 | 1,523 | 1,531 | -40 | -2.5% | 65,300 |
| 2025/04/30 | 1,562 | 1,574 | 1,562 | 1,571 | +10 | +0.6% | 300 |
| 2025/04/28 | 1,564 | 1,568 | 1,561 | 1,561 | +4 | +0.3% | 800 |
| 2025/04/25 | 1,565 | 1,629 | 1,525 | 1,557 | -13 | -0.8% | 6,900 |
| 2025/04/24 | 1,570 | 1,570 | 1,570 | 1,570 | -13 | -0.8% | 300 |
| 2025/04/23 | 1,583 | 1,583 | 1,583 | 1,583 | +7 | +0.4% | 300 |
| 2025/04/22 | 1,547 | 1,576 | 1,541 | 1,576 | -6 | -0.4% | 800 |
| 2025/04/21 | 1,550 | 1,582 | 1,550 | 1,582 | +44 | +2.9% | 1,000 |
| 2025/04/18 | 1,538 | 1,538 | 1,538 | 1,538 | -27 | -1.7% | 100 |
| 2025/04/17 | 1,565 | 1,565 | 1,565 | 1,565 | +17 | +1.1% | 100 |
| 2025/04/16 | 1,570 | 1,571 | 1,532 | 1,548 | -22 | -1.4% | 1,400 |
| 2025/04/15 | 1,573 | 1,573 | 1,570 | 1,570 | - | - | 500 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 1,535 | 1,549 | 1,530 | 1,549 | -2 | -0.1% | 1,200 |
| 2025/04/10 | 1,544 | 1,553 | 1,535 | 1,551 | +26 | +1.7% | 1,000 |
| 2025/04/09 | 1,530 | 1,530 | 1,490 | 1,525 | -5 | -0.3% | 1,800 |
| 2025/04/08 | 1,527 | 1,573 | 1,520 | 1,530 | +1 | +0.1% | 2,700 |
| 2025/04/07 | 1,530 | 1,530 | 1,428 | 1,529 | -1 | -0.1% | 9,900 |
| 2025/04/04 | 1,534 | 1,550 | 1,520 | 1,530 | -4 | -0.3% | 3,300 |
| 2025/04/03 | 1,544 | 1,544 | 1,532 | 1,534 | -32 | -2% | 1,700 |
| 2025/04/02 | 1,562 | 1,566 | 1,561 | 1,566 | +2 | +0.1% | 800 |
| 2025/04/01 | 1,564 | 1,564 | 1,564 | 1,564 | -6 | -0.4% | 200 |
| 2025/03/31 | 1,570 | 1,570 | 1,570 | 1,570 | -9 | -0.6% | 400 |
| 2025/03/28 | 1,533 | 1,585 | 1,533 | 1,579 | -11 | -0.7% | 1,700 |
| 2025/03/27 | 1,600 | 1,600 | 1,590 | 1,590 | -19 | -1.2% | 500 |
| 2025/03/26 | 1,610 | 1,610 | 1,605 | 1,609 | -1 | -0.1% | 400 |
| 2025/03/25 | 1,596 | 1,610 | 1,596 | 1,610 | +15 | +0.9% | 500 |
| 2025/03/24 | 1,594 | 1,610 | 1,594 | 1,595 | +5 | +0.3% | 1,100 |
| 2025/03/21 | 1,585 | 1,590 | 1,585 | 1,590 | -16 | -1% | 500 |
| 2025/03/19 | 1,608 | 1,608 | 1,575 | 1,606 | -8 | -0.5% | 3,600 |
| 2025/03/18 | 1,589 | 1,615 | 1,589 | 1,614 | +26 | +1.6% | 400 |
| 2025/03/17 | 1,588 | 1,588 | 1,588 | 1,588 | +2 | +0.1% | 300 |
| 2025/03/14 | 1,603 | 1,603 | 1,581 | 1,586 | -4 | -0.3% | 600 |
| 2025/03/13 | 1,579 | 1,590 | 1,579 | 1,590 | -7 | -0.4% | 700 |
| 2025/03/12 | 1,595 | 1,600 | 1,595 | 1,597 | +16 | +1% | 600 |
| 2025/03/11 | 1,600 | 1,605 | 1,581 | 1,581 | -20 | -1.2% | 2,100 |
| 2025/03/10 | 1,596 | 1,601 | 1,596 | 1,601 | -19 | -1.2% | 300 |
| 2025/03/07 | 1,606 | 1,620 | 1,600 | 1,620 | +14 | +0.9% | 1,700 |
| 2025/03/06 | 1,593 | 1,608 | 1,593 | 1,606 | +24 | +1.5% | 800 |
| 2025/03/05 | 1,580 | 1,586 | 1,580 | 1,582 | +2 | +0.1% | 900 |
| 2025/03/04 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 300 |
| 2025/03/03 | 1,584 | 1,593 | 1,580 | 1,590 | -8 | -0.5% | 1,300 |
| 2025/02/28 | 1,600 | 1,602 | 1,598 | 1,598 | -19 | -1.2% | 3,400 |
| 2025/02/27 | 1,627 | 1,627 | 1,607 | 1,617 | -10 | -0.6% | 1,700 |
| 2025/02/26 | 1,631 | 1,631 | 1,627 | 1,627 | -4 | -0.2% | 900 |
| 2025/02/25 | 1,643 | 1,650 | 1,631 | 1,631 | -19 | -1.2% | 2,500 |
| 2025/02/21 | 1,660 | 1,660 | 1,631 | 1,650 | -5 | -0.3% | 3,600 |
| 2025/02/20 | 1,625 | 1,669 | 1,611 | 1,655 | +60 | +3.8% | 11,000 |
| 2025/02/19 | 1,576 | 1,595 | 1,575 | 1,595 | +23 | +1.5% | 1,400 |
1～
50
件表示中 / 3692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 | 154,800円 | +0.2% | -10.8% | 3.23% | 6.76倍 | 0.37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 | 61,600円 | +8.1% | - | 3.90% | 13.77倍 | 0.99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 |
| アールシーコア | 38,000円 | -8.6% | - | 0.00% | - | 0.58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 | 95,800円 | +1.8% | +2.7% | 2.61% | 15.09倍 | 0.99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 | 76,400円 | +2.8% | +531.6% | 2.62% | 18.59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 |
市場注目の銘柄
チャート関連のコラム
