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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 100 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 4,300 |
| 2025/07/01 | 1,590 | 1,605 | 1,590 | 1,600 | +10 | +0.6% | 700 |
| 2025/06/30 | 1,590 | 1,590 | 1,590 | 1,590 | +15 | +1% | 400 |
| 2025/06/27 | 1,571 | 1,575 | 1,571 | 1,575 | +4 | +0.3% | 400 |
| 2025/06/26 | 1,571 | 1,590 | 1,571 | 1,571 | ±0 | ±0% | 500 |
| 2025/06/25 | 1,590 | 1,590 | 1,571 | 1,571 | +1 | +0.1% | 200 |
| 2025/06/24 | 1,568 | 1,570 | 1,568 | 1,570 | +14 | +0.9% | 400 |
| 2025/06/23 | 1,556 | 1,557 | 1,556 | 1,556 | -12 | -0.8% | 600 |
| 2025/06/20 | 1,562 | 1,568 | 1,562 | 1,568 | +6 | +0.4% | 400 |
| 2025/06/19 | 1,562 | 1,562 | 1,562 | 1,562 | +5 | +0.3% | 700 |
| 2025/06/18 | 1,590 | 1,590 | 1,556 | 1,557 | - | - | 1,700 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,655 | 1,655 | 1,587 | 1,587 | -68 | -4.1% | 2,000 |
| 2025/06/13 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 300 |
| 2025/06/12 | 1,655 | 1,659 | 1,655 | 1,655 | -5 | -0.3% | 1,300 |
| 2025/06/11 | 1,686 | 1,687 | 1,642 | 1,660 | +30 | +1.8% | 6,200 |
| 2025/06/10 | 1,641 | 1,653 | 1,620 | 1,630 | -40 | -2.4% | 1,500 |
| 2025/06/09 | 1,630 | 1,678 | 1,611 | 1,670 | +76 | +4.8% | 8,500 |
| 2025/06/06 | 1,601 | 1,601 | 1,586 | 1,594 | -7 | -0.4% | 1,500 |
| 2025/06/05 | 1,590 | 1,620 | 1,590 | 1,601 | +11 | +0.7% | 3,900 |
| 2025/06/04 | 1,585 | 1,608 | 1,585 | 1,590 | - | - | 2,400 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,556 | 1,586 | 1,556 | 1,586 | +16 | +1% | 1,200 |
| 2025/05/30 | 1,556 | 1,570 | 1,555 | 1,570 | +14 | +0.9% | 1,300 |
| 2025/05/29 | 1,553 | 1,556 | 1,547 | 1,556 | +3 | +0.2% | 2,100 |
| 2025/05/28 | 1,550 | 1,650 | 1,544 | 1,553 | +3 | +0.2% | 17,100 |
| 2025/05/27 | 1,550 | 1,557 | 1,550 | 1,550 | -5 | -0.3% | 1,800 |
| 2025/05/26 | 1,550 | 1,560 | 1,550 | 1,555 | +19 | +1.2% | 1,200 |
| 2025/05/23 | 1,560 | 1,560 | 1,536 | 1,536 | -18 | -1.2% | 1,900 |
| 2025/05/22 | 1,553 | 1,560 | 1,553 | 1,554 | +10 | +0.6% | 800 |
| 2025/05/21 | 1,553 | 1,701 | 1,542 | 1,544 | -9 | -0.6% | 37,100 |
| 2025/05/20 | 1,552 | 1,562 | 1,551 | 1,553 | -14 | -0.9% | 600 |
| 2025/05/19 | 1,644 | 1,644 | 1,566 | 1,567 | -54 | -3.3% | 2,100 |
| 2025/05/16 | 1,537 | 1,820 | 1,515 | 1,621 | +85 | +5.5% | 72,100 |
| 2025/05/15 | 1,545 | 1,545 | 1,536 | 1,536 | -9 | -0.6% | 700 |
| 2025/05/14 | 1,530 | 1,545 | 1,525 | 1,545 | +9 | +0.6% | 500 |
| 2025/05/13 | 1,543 | 1,545 | 1,522 | 1,536 | -9 | -0.6% | 4,600 |
| 2025/05/12 | 1,575 | 1,629 | 1,545 | 1,545 | -39 | -2.5% | 8,000 |
| 2025/05/09 | 1,579 | 1,584 | 1,573 | 1,584 | +5 | +0.3% | 900 |
| 2025/05/08 | 1,559 | 1,579 | 1,559 | 1,579 | +20 | +1.3% | 400 |
| 2025/05/07 | 1,548 | 1,563 | 1,548 | 1,559 | +11 | +0.7% | 1,900 |
| 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 |
1～
50
件表示中 / 3735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 | 158,600円 | +0.6% | -34.5% | 2.52% | 10.16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 |
| アミファ | 63,300円 | +8.1% | - | 3.79% | 14.15倍 | 0.94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 | 37,800円 | +12.4% | - | 0.00% | 77.78倍 | 0.65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 | 99,700円 | +1.8% | +2.7% | 2.51% | 15.70倍 | 1.03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 | 102,000円 | +11.7% | -36.1% | 1.96% | 13.88倍 | 1.25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
