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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,494 | 1,494 | 1,494 | 1,494 | -6 | -0.4% | 300 |
| 2017/08/30 | 1,500 | 1,500 | 1,500 | 1,500 | +7 | +0.5% | 200 |
| 2017/08/29 | 1,494 | 1,495 | 1,493 | 1,493 | -1 | -0.1% | 1,700 |
| 2017/08/28 | 1,490 | 1,496 | 1,490 | 1,494 | +14 | +0.9% | 2,300 |
| 2017/08/25 | 1,481 | 1,481 | 1,480 | 1,480 | -3 | -0.2% | 1,200 |
| 2017/08/24 | 1,483 | 1,483 | 1,483 | 1,483 | -5 | -0.3% | 1,300 |
| 2017/08/23 | 1,482 | 1,488 | 1,479 | 1,488 | +6 | +0.4% | 1,400 |
| 2017/08/22 | 1,483 | 1,484 | 1,482 | 1,482 | -5 | -0.3% | 900 |
| 2017/08/21 | 1,500 | 1,502 | 1,487 | 1,487 | -13 | -0.9% | 1,200 |
| 2017/08/18 | 1,485 | 1,500 | 1,485 | 1,500 | ±0 | ±0% | 1,500 |
| 2017/08/17 | 1,500 | 1,500 | 1,500 | 1,500 | +18 | +1.2% | 100 |
| 2017/08/16 | 1,500 | 1,522 | 1,481 | 1,482 | +2 | +0.1% | 2,500 |
| 2017/08/15 | 1,484 | 1,484 | 1,480 | 1,480 | -1 | -0.1% | 2,600 |
| 2017/08/14 | 1,486 | 1,486 | 1,481 | 1,481 | -13 | -0.9% | 1,400 |
| 2017/08/10 | 1,498 | 1,499 | 1,494 | 1,494 | -6 | -0.4% | 4,700 |
| 2017/08/09 | 1,501 | 1,501 | 1,495 | 1,500 | ±0 | ±0% | 800 |
| 2017/08/08 | 1,500 | 1,501 | 1,500 | 1,500 | +2 | +0.1% | 1,300 |
| 2017/08/07 | 1,511 | 1,511 | 1,498 | 1,498 | -21 | -1.4% | 700 |
| 2017/08/04 | 1,519 | 1,519 | 1,503 | 1,519 | +15 | +1% | 2,000 |
| 2017/08/03 | 1,500 | 1,534 | 1,500 | 1,504 | +3 | +0.2% | 3,800 |
| 2017/08/02 | 1,503 | 1,510 | 1,501 | 1,501 | -3 | -0.2% | 1,100 |
| 2017/08/01 | 1,505 | 1,505 | 1,504 | 1,504 | -2 | -0.1% | 1,600 |
| 2017/07/31 | 1,512 | 1,512 | 1,506 | 1,506 | -9 | -0.6% | 700 |
| 2017/07/28 | 1,522 | 1,522 | 1,515 | 1,515 | ±0 | ±0% | 2,000 |
| 2017/07/27 | 1,520 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 900 |
| 2017/07/26 | 1,515 | 1,523 | 1,515 | 1,515 | +1 | +0.1% | 600 |
| 2017/07/25 | 1,523 | 1,523 | 1,514 | 1,514 | ±0 | ±0% | 800 |
| 2017/07/24 | 1,513 | 1,520 | 1,513 | 1,514 | +1 | +0.1% | 500 |
| 2017/07/21 | 1,517 | 1,517 | 1,513 | 1,513 | ±0 | ±0% | 1,200 |
| 2017/07/20 | 1,522 | 1,537 | 1,505 | 1,513 | -9 | -0.6% | 4,000 |
| 2017/07/19 | 1,520 | 1,522 | 1,520 | 1,522 | -16 | -1% | 1,000 |
| 2017/07/18 | 1,546 | 1,548 | 1,517 | 1,538 | -8 | -0.5% | 2,900 |
| 2017/07/14 | 1,535 | 1,568 | 1,535 | 1,546 | +19 | +1.2% | 4,000 |
| 2017/07/13 | 1,528 | 1,528 | 1,527 | 1,527 | -1 | -0.1% | 800 |
| 2017/07/12 | 1,530 | 1,530 | 1,527 | 1,528 | -6 | -0.4% | 1,100 |
| 2017/07/11 | 1,533 | 1,550 | 1,526 | 1,534 | +3 | +0.2% | 4,800 |
| 2017/07/10 | 1,532 | 1,532 | 1,525 | 1,531 | +7 | +0.5% | 2,600 |
| 2017/07/07 | 1,516 | 1,525 | 1,515 | 1,524 | +11 | +0.7% | 3,900 |
| 2017/07/06 | 1,513 | 1,513 | 1,502 | 1,513 | ±0 | ±0% | 2,400 |
| 2017/07/05 | 1,504 | 1,515 | 1,504 | 1,513 | +9 | +0.6% | 600 |
| 2017/07/04 | 1,501 | 1,510 | 1,501 | 1,504 | +2 | +0.1% | 800 |
| 2017/07/03 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 700 |
| 2017/06/30 | 1,504 | 1,505 | 1,502 | 1,502 | -3 | -0.2% | 1,900 |
| 2017/06/29 | 1,510 | 1,510 | 1,505 | 1,505 | -4 | -0.3% | 2,200 |
| 2017/06/28 | 1,521 | 1,521 | 1,509 | 1,509 | ±0 | ±0% | 1,200 |
| 2017/06/27 | 1,519 | 1,519 | 1,509 | 1,509 | ±0 | ±0% | 700 |
| 2017/06/26 | 1,508 | 1,513 | 1,508 | 1,509 | +1 | +0.1% | 800 |
| 2017/06/23 | 1,533 | 1,533 | 1,504 | 1,508 | -20 | -1.3% | 2,700 |
| 2017/06/22 | 1,513 | 1,528 | 1,513 | 1,528 | +15 | +1% | 1,300 |
| 2017/06/21 | 1,511 | 1,513 | 1,511 | 1,513 | +6 | +0.4% | 300 |
1951～
2000
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
