くろがね工作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,443 | 1,446 | 1,441 | 1,446 | +3 | +0.2% | 1,300 |
| 2018/11/16 | 1,448 | 1,448 | 1,443 | 1,443 | -5 | -0.3% | 200 |
| 2018/11/15 | 1,459 | 1,459 | 1,445 | 1,448 | -11 | -0.8% | 1,100 |
| 2018/11/14 | 1,460 | 1,460 | 1,459 | 1,459 | -2 | -0.1% | 200 |
| 2018/11/13 | 1,470 | 1,470 | 1,431 | 1,461 | -22 | -1.5% | 1,400 |
| 2018/11/12 | 1,455 | 1,484 | 1,455 | 1,483 | +26 | +1.8% | 2,500 |
| 2018/11/09 | 1,480 | 1,480 | 1,445 | 1,457 | ±0 | ±0% | 1,300 |
| 2018/11/08 | 1,459 | 1,459 | 1,451 | 1,457 | +13 | +0.9% | 1,000 |
| 2018/11/07 | 1,444 | 1,444 | 1,444 | 1,444 | +4 | +0.3% | 100 |
| 2018/11/06 | 1,435 | 1,440 | 1,435 | 1,440 | +5 | +0.3% | 1,500 |
| 2018/11/05 | 1,440 | 1,440 | 1,435 | 1,435 | +3 | +0.2% | 500 |
| 2018/11/02 | 1,418 | 1,441 | 1,418 | 1,432 | +2 | +0.1% | 600 |
| 2018/11/01 | 1,428 | 1,433 | 1,410 | 1,430 | -3 | -0.2% | 2,500 |
| 2018/10/31 | 1,420 | 1,433 | 1,412 | 1,433 | +11 | +0.8% | 1,300 |
| 2018/10/30 | 1,406 | 1,449 | 1,406 | 1,422 | +1 | +0.1% | 1,500 |
| 2018/10/29 | 1,408 | 1,425 | 1,408 | 1,421 | +9 | +0.6% | 500 |
| 2018/10/26 | 1,412 | 1,432 | 1,412 | 1,412 | ±0 | ±0% | 2,300 |
| 2018/10/25 | 1,411 | 1,437 | 1,403 | 1,412 | -18 | -1.3% | 3,100 |
| 2018/10/24 | 1,422 | 1,436 | 1,422 | 1,430 | -5 | -0.3% | 1,600 |
| 2018/10/23 | 1,437 | 1,437 | 1,435 | 1,435 | -5 | -0.3% | 400 |
| 2018/10/22 | 1,458 | 1,458 | 1,440 | 1,440 | - | - | 1,300 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,458 | 1,458 | 1,458 | 1,458 | - | - | 100 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 1,420 | 1,456 | 1,420 | 1,456 | +23 | +1.6% | 400 |
| 2018/10/15 | 1,425 | 1,433 | 1,425 | 1,433 | +1 | +0.1% | 200 |
| 2018/10/12 | 1,433 | 1,433 | 1,432 | 1,432 | -1 | -0.1% | 400 |
| 2018/10/11 | 1,445 | 1,445 | 1,410 | 1,433 | -26 | -1.8% | 2,000 |
| 2018/10/10 | 1,450 | 1,459 | 1,450 | 1,459 | -1 | -0.1% | 200 |
| 2018/10/09 | 1,448 | 1,477 | 1,448 | 1,460 | +12 | +0.8% | 400 |
| 2018/10/05 | 1,448 | 1,448 | 1,448 | 1,448 | -5 | -0.3% | 100 |
| 2018/10/04 | 1,470 | 1,500 | 1,447 | 1,453 | -22 | -1.5% | 4,400 |
| 2018/10/03 | 1,445 | 1,488 | 1,445 | 1,475 | +32 | +2.2% | 2,700 |
| 2018/10/02 | 1,445 | 1,445 | 1,443 | 1,443 | -2 | -0.1% | 900 |
| 2018/10/01 | 1,445 | 1,445 | 1,445 | 1,445 | +1 | +0.1% | 100 |
| 2018/09/28 | 1,447 | 1,447 | 1,439 | 1,444 | +5 | +0.3% | 2,200 |
| 2018/09/27 | 1,438 | 1,439 | 1,438 | 1,439 | +1 | +0.1% | 1,700 |
| 2018/09/26 | 1,438 | 1,439 | 1,438 | 1,438 | +7 | +0.5% | 900 |
| 2018/09/25 | 1,435 | 1,435 | 1,431 | 1,431 | +1 | +0.1% | 1,100 |
| 2018/09/21 | 1,427 | 1,430 | 1,427 | 1,430 | +10 | +0.7% | 800 |
| 2018/09/20 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 500 |
| 2018/09/19 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2018/09/18 | 1,420 | 1,420 | 1,420 | 1,420 | +6 | +0.4% | 400 |
| 2018/09/14 | 1,417 | 1,417 | 1,414 | 1,414 | +3 | +0.2% | 1,200 |
| 2018/09/13 | 1,411 | 1,411 | 1,411 | 1,411 | - | - | 500 |
| 2018/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/11 | 1,408 | 1,414 | 1,408 | 1,414 | +3 | +0.2% | 300 |
| 2018/09/10 | 1,434 | 1,438 | 1,408 | 1,411 | +7 | +0.5% | 600 |
| 2018/09/07 | 1,404 | 1,404 | 1,404 | 1,404 | -1 | -0.1% | 200 |
| 2018/09/06 | 1,405 | 1,405 | 1,405 | 1,405 | -4 | -0.3% | 100 |
1651～
1700
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「くろ工」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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78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 |
| 浅香工 | 161,300円 | +0.6% | -34.5% | 2.48% | 10.33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 |
| 光陽社 | 187,500円 | +0.5% | -2.9% | 1.92% | 15.29倍 | 0.56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 |
| カワセＣＳ | 26,700円 | -2.9% | -63.3% | 1.87% | 41.72倍 | 0.52倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
