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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 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 |
51～
100
件表示中 / 3769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 | 160,500円 | +0.6% | -34.5% | 2.49% | 10.28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 |
| 光・彩 | 130,000円 | +1.8% | +2.7% | 1.92% | 20.48倍 | 1.34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 | 39,600円 | +12.4% | - | 0.00% | 81.99倍 | 0.68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 |
| くろ工 | 88,300円 | +2.8% | +531.6% | 2.27% | 8.85倍 | 0.33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 | 191,900円 | +0.5% | -2.9% | 1.88% | 15.65倍 | 0.57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
