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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 1,601 | 1,604 | 1,601 | 1,601 | +6 | +0.4% | 300 |
| 2020/06/05 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 100 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 1,586 | 1,588 | 1,585 | 1,588 | -12 | -0.8% | 600 |
| 2020/06/02 | 1,584 | 1,600 | 1,584 | 1,600 | - | - | 600 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 1,597 | 1,600 | 1,597 | 1,600 | +3 | +0.2% | 300 |
| 2020/05/26 | 1,593 | 1,597 | 1,593 | 1,597 | - | - | 800 |
| 2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 1,564 | 1,564 | 1,564 | 1,564 | -40 | -2.5% | 100 |
| 2020/05/15 | 1,605 | 1,614 | 1,604 | 1,604 | ±0 | ±0% | 800 |
| 2020/05/14 | 1,604 | 1,604 | 1,604 | 1,604 | - | - | 300 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2020/05/11 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 1,559 | 1,560 | 1,557 | 1,560 | - | - | 300 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 1,556 | 1,556 | 1,556 | 1,556 | - | - | 100 |
| 2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 1,555 | 1,555 | 1,555 | 1,555 | - | - | 100 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2020/04/20 | 1,625 | 1,625 | 1,625 | 1,625 | +40 | +2.5% | 100 |
| 2020/04/17 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 300 |
| 2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 1,584 | 1,584 | 1,584 | 1,584 | - | - | 400 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 1,509 | 1,509 | 1,509 | 1,509 | +26 | +1.8% | 100 |
| 2020/04/03 | 1,483 | 1,483 | 1,483 | 1,483 | -17 | -1.1% | 200 |
| 2020/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | -17 | -1.1% | 700 |
| 2020/04/01 | 1,525 | 1,525 | 1,516 | 1,517 | - | - | 300 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 1,651 | 1,651 | 1,530 | 1,599 | -186 | -10.4% | 800 |
| 2020/03/27 | 1,791 | 1,791 | 1,785 | 1,785 | - | - | 900 |
| 2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/25 | 1,511 | 1,511 | 1,511 | 1,511 | +3 | +0.2% | 100 |
1201～
1250
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
