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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,585 | 1,630 | 1,585 | 1,620 | +30 | +1.9% | 2,800 |
| 2022/12/21 | 1,589 | 1,590 | 1,589 | 1,590 | +1 | +0.1% | 200 |
| 2022/12/20 | 1,612 | 1,630 | 1,589 | 1,589 | -23 | -1.4% | 1,400 |
| 2022/12/19 | 1,620 | 1,630 | 1,610 | 1,612 | +2 | +0.1% | 1,200 |
| 2022/12/16 | 1,619 | 1,619 | 1,610 | 1,610 | -5 | -0.3% | 400 |
| 2022/12/15 | 1,610 | 1,620 | 1,610 | 1,615 | +5 | +0.3% | 1,500 |
| 2022/12/14 | 1,615 | 1,617 | 1,592 | 1,610 | +20 | +1.3% | 600 |
| 2022/12/13 | 1,589 | 1,614 | 1,589 | 1,590 | +7 | +0.4% | 600 |
| 2022/12/12 | 1,595 | 1,595 | 1,583 | 1,583 | +3 | +0.2% | 400 |
| 2022/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | +2 | +0.1% | 300 |
| 2022/12/08 | 1,578 | 1,578 | 1,578 | 1,578 | +1 | +0.1% | 100 |
| 2022/12/07 | 1,577 | 1,577 | 1,577 | 1,577 | +1 | +0.1% | 100 |
| 2022/12/06 | 1,586 | 1,586 | 1,576 | 1,576 | -11 | -0.7% | 400 |
| 2022/12/05 | 1,587 | 1,619 | 1,586 | 1,587 | +1 | +0.1% | 1,300 |
| 2022/12/02 | 1,586 | 1,586 | 1,586 | 1,586 | -1 | -0.1% | 100 |
| 2022/12/01 | 1,611 | 1,613 | 1,587 | 1,587 | +3 | +0.2% | 400 |
| 2022/11/30 | 1,584 | 1,584 | 1,584 | 1,584 | +4 | +0.3% | 100 |
| 2022/11/29 | 1,581 | 1,581 | 1,580 | 1,580 | -18 | -1.1% | 500 |
| 2022/11/28 | 1,598 | 1,598 | 1,598 | 1,598 | -12 | -0.7% | 200 |
| 2022/11/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2022/11/24 | 1,610 | 1,610 | 1,610 | 1,610 | - | - | 100 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,610 | 1,610 | 1,610 | 1,610 | -3 | -0.2% | 100 |
| 2022/11/18 | 1,613 | 1,613 | 1,613 | 1,613 | +2 | +0.1% | 100 |
| 2022/11/17 | 1,611 | 1,611 | 1,611 | 1,611 | -1 | -0.1% | 200 |
| 2022/11/16 | 1,584 | 1,612 | 1,584 | 1,612 | +28 | +1.8% | 600 |
| 2022/11/15 | 1,584 | 1,584 | 1,584 | 1,584 | ±0 | ±0% | 100 |
| 2022/11/14 | 1,584 | 1,584 | 1,584 | 1,584 | +3 | +0.2% | 700 |
| 2022/11/11 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 100 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,614 | 1,614 | 1,614 | 1,614 | +1 | +0.1% | 100 |
| 2022/11/08 | 1,615 | 1,615 | 1,613 | 1,613 | -2 | -0.1% | 900 |
| 2022/11/07 | 1,615 | 1,615 | 1,615 | 1,615 | +40 | +2.5% | 200 |
| 2022/11/04 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 200 |
| 2022/11/02 | 1,575 | 1,575 | 1,575 | 1,575 | - | - | 100 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,570 | 1,570 | 1,570 | 1,570 | -36 | -2.2% | 100 |
| 2022/10/18 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 200 |
| 2022/10/17 | 1,579 | 1,646 | 1,579 | 1,606 | - | - | 600 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 3715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 | 159,400円 | +0.6% | -34.5% | 2.51% | 10.21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 |
| 研 創 | 50,600円 | +2.2% | -14.8% | 4.35% | 12.93倍 | 0.59倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
| アミファ | 62,300円 | +8.1% | - | 3.85% | 13.93倍 | 0.93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 | 35,500円 | +12.4% | - | 0.00% | 73.05倍 | 0.61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 | 98,800円 | +1.8% | +2.7% | 2.53% | 15.56倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
