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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 84 | 85 | 83 | 83 | -2 | -2.4% | 98,000 |
| 2013/03/06 | 89 | 90 | 85 | 85 | -2 | -2.3% | 48,000 |
| 2013/03/05 | 87 | 87 | 87 | 87 | -1 | -1.1% | 4,000 |
| 2013/03/04 | 85 | 88 | 85 | 88 | +1 | +1.1% | 23,000 |
| 2013/03/01 | 85 | 87 | 85 | 87 | ±0 | ±0% | 5,000 |
| 2013/02/28 | 87 | 88 | 87 | 87 | +1 | +1.2% | 4,000 |
| 2013/02/27 | 88 | 88 | 85 | 86 | -2 | -2.3% | 8,000 |
| 2013/02/26 | 89 | 89 | 88 | 88 | -1 | -1.1% | 25,000 |
| 2013/02/25 | 89 | 89 | 88 | 89 | +2 | +2.3% | 26,000 |
| 2013/02/22 | 86 | 87 | 86 | 87 | +1 | +1.2% | 2,000 |
| 2013/02/21 | 87 | 87 | 86 | 86 | ±0 | ±0% | 22,000 |
| 2013/02/20 | 84 | 87 | 84 | 86 | +3 | +3.6% | 22,000 |
| 2013/02/19 | 82 | 84 | 82 | 83 | ±0 | ±0% | 10,000 |
| 2013/02/18 | 83 | 83 | 83 | 83 | -3 | -3.5% | 13,000 |
| 2013/02/15 | 85 | 86 | 82 | 86 | -1 | -1.1% | 39,000 |
| 2013/02/14 | 85 | 87 | 83 | 87 | ±0 | ±0% | 33,000 |
| 2013/02/13 | 88 | 88 | 85 | 87 | -3 | -3.3% | 34,000 |
| 2013/02/12 | 89 | 90 | 89 | 90 | +1 | +1.1% | 10,000 |
| 2013/02/08 | 89 | 89 | 87 | 89 | -1 | -1.1% | 21,000 |
| 2013/02/07 | 90 | 90 | 90 | 90 | -1 | -1.1% | 11,000 |
| 2013/02/06 | 91 | 92 | 89 | 91 | ±0 | ±0% | 50,000 |
| 2013/02/05 | 89 | 91 | 89 | 91 | +2 | +2.2% | 40,000 |
| 2013/02/04 | 88 | 89 | 87 | 89 | +1 | +1.1% | 15,000 |
| 2013/02/01 | 86 | 89 | 86 | 88 | +2 | +2.3% | 14,000 |
| 2013/01/31 | 88 | 88 | 86 | 86 | -2 | -2.3% | 27,000 |
| 2013/01/30 | 86 | 88 | 86 | 88 | ±0 | ±0% | 28,000 |
| 2013/01/29 | 88 | 89 | 83 | 88 | -1 | -1.1% | 78,000 |
| 2013/01/28 | 89 | 89 | 87 | 89 | ±0 | ±0% | 40,000 |
| 2013/01/25 | 89 | 89 | 87 | 89 | +2 | +2.3% | 72,000 |
| 2013/01/24 | 90 | 90 | 87 | 87 | -3 | -3.3% | 29,000 |
| 2013/01/23 | 89 | 92 | 88 | 90 | +1 | +1.1% | 94,000 |
| 2013/01/22 | 89 | 89 | 86 | 89 | +1 | +1.1% | 103,000 |
| 2013/01/21 | 89 | 92 | 86 | 88 | -1 | -1.1% | 250,000 |
| 2013/01/18 | 87 | 103 | 86 | 89 | +9 | +11.3% | 1,390,000 |
| 2013/01/17 | 81 | 83 | 80 | 80 | ±0 | ±0% | 46,000 |
| 2013/01/16 | 81 | 86 | 80 | 80 | ±0 | ±0% | 120,000 |
| 2013/01/15 | 81 | 81 | 77 | 80 | -1 | -1.2% | 23,000 |
| 2013/01/11 | 80 | 81 | 79 | 81 | +1 | +1.3% | 15,000 |
| 2013/01/10 | 78 | 81 | 78 | 80 | +2 | +2.6% | 128,000 |
| 2013/01/09 | 77 | 78 | 76 | 78 | ±0 | ±0% | 36,000 |
| 2013/01/08 | 76 | 78 | 75 | 78 | +3 | +4% | 33,000 |
| 2013/01/07 | 74 | 76 | 74 | 75 | +1 | +1.4% | 35,000 |
| 2013/01/04 | 74 | 74 | 72 | 74 | +1 | +1.4% | 23,000 |
| 2012/12/28 | 73 | 74 | 73 | 73 | ±0 | ±0% | 32,000 |
| 2012/12/27 | 73 | 73 | 72 | 73 | +1 | +1.4% | 26,000 |
| 2012/12/26 | 72 | 72 | 72 | 72 | +1 | +1.4% | 11,000 |
| 2012/12/25 | 72 | 74 | 71 | 71 | ±0 | ±0% | 23,000 |
| 2012/12/21 | 71 | 72 | 71 | 71 | +1 | +1.4% | 54,000 |
| 2012/12/20 | 70 | 70 | 68 | 70 | ±0 | ±0% | 38,000 |
| 2012/12/19 | 68 | 70 | 68 | 70 | +2 | +2.9% | 57,000 |
3051～
3100
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 | 88,000円 | +2.8% | +531.6% | 2.27% | 8.82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 | 160,200円 | +0.6% | -34.5% | 2.50% | 10.26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 | 186,000円 | +0.5% | -2.9% | 1.94% | 15.17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
