共和工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 5,990 | 5,990 | 5,890 | 5,950 | -100 | -1.7% | 2,500 |
| 2024/05/20 | 5,990 | 6,080 | 5,990 | 6,050 | +110 | +1.9% | 3,500 |
| 2024/05/17 | 5,880 | 5,990 | 5,830 | 5,940 | +20 | +0.3% | 600 |
| 2024/05/16 | 5,980 | 5,980 | 5,890 | 5,920 | -150 | -2.5% | 1,400 |
| 2024/05/15 | 6,140 | 6,140 | 6,000 | 6,070 | -70 | -1.1% | 1,600 |
| 2024/05/14 | 6,050 | 6,140 | 6,010 | 6,140 | +120 | +2% | 2,400 |
| 2024/05/13 | 5,990 | 6,020 | 5,970 | 6,020 | +40 | +0.7% | 600 |
| 2024/05/10 | 5,990 | 6,010 | 5,980 | 5,980 | -10 | -0.2% | 400 |
| 2024/05/09 | 6,030 | 6,060 | 5,960 | 5,990 | -20 | -0.3% | 1,200 |
| 2024/05/08 | 5,880 | 6,040 | 5,880 | 6,010 | -70 | -1.2% | 300 |
| 2024/05/07 | 6,000 | 6,140 | 5,960 | 6,080 | +40 | +0.7% | 2,600 |
| 2024/05/02 | 6,050 | 6,050 | 5,970 | 6,040 | +30 | +0.5% | 1,900 |
| 2024/05/01 | 6,190 | 6,190 | 6,010 | 6,010 | -190 | -3.1% | 600 |
| 2024/04/30 | 6,200 | 6,200 | 6,010 | 6,200 | +180 | +3% | 6,700 |
| 2024/04/26 | 5,750 | 6,020 | 5,590 | 6,020 | +40 | +0.7% | 5,600 |
| 2024/04/25 | 6,000 | 6,030 | 5,980 | 5,980 | -20 | -0.3% | 2,500 |
| 2024/04/24 | 5,990 | 6,030 | 5,970 | 6,000 | ±0 | ±0% | 1,700 |
| 2024/04/23 | 5,990 | 6,040 | 5,980 | 6,000 | +10 | +0.2% | 1,700 |
| 2024/04/22 | 6,120 | 6,120 | 5,990 | 5,990 | -120 | -2% | 1,700 |
| 2024/04/19 | 6,160 | 6,160 | 5,960 | 6,110 | -50 | -0.8% | 2,800 |
| 2024/04/18 | 6,070 | 6,160 | 5,850 | 6,160 | -10 | -0.2% | 4,300 |
| 2024/04/17 | 6,110 | 6,170 | 6,110 | 6,170 | +120 | +2% | 300 |
| 2024/04/16 | 6,260 | 6,260 | 6,050 | 6,050 | -210 | -3.4% | 3,100 |
| 2024/04/15 | 6,260 | 6,260 | 6,210 | 6,260 | -20 | -0.3% | 2,000 |
| 2024/04/12 | 6,260 | 6,310 | 6,200 | 6,280 | +70 | +1.1% | 1,700 |
| 2024/04/11 | 6,220 | 6,220 | 6,210 | 6,210 | -10 | -0.2% | 500 |
| 2024/04/10 | 6,290 | 6,290 | 6,210 | 6,220 | -80 | -1.3% | 1,000 |
| 2024/04/09 | 6,280 | 6,300 | 6,180 | 6,300 | +200 | +3.3% | 4,700 |
| 2024/04/08 | 6,090 | 6,100 | 6,090 | 6,100 | -10 | -0.2% | 500 |
| 2024/04/05 | 6,300 | 6,300 | 5,990 | 6,110 | -190 | -3% | 4,100 |
| 2024/04/04 | 6,190 | 6,300 | 6,150 | 6,300 | +110 | +1.8% | 2,800 |
| 2024/04/03 | 5,900 | 6,190 | 5,880 | 6,190 | +230 | +3.9% | 3,100 |
| 2024/04/02 | 6,300 | 6,300 | 5,960 | 5,960 | -320 | -5.1% | 3,900 |
| 2024/04/01 | 6,590 | 6,600 | 6,180 | 6,280 | -120 | -1.9% | 5,300 |
| 2024/03/29 | 5,850 | 6,400 | 5,850 | 6,400 | +550 | +9.4% | 4,100 |
| 2024/03/28 | 5,690 | 5,850 | 5,690 | 5,850 | +160 | +2.8% | 4,000 |
| 2024/03/27 | 5,600 | 5,690 | 5,600 | 5,690 | +130 | +2.3% | 2,400 |
| 2024/03/26 | 5,560 | 5,600 | 5,560 | 5,560 | -10 | -0.2% | 1,400 |
| 2024/03/25 | 5,630 | 5,630 | 5,540 | 5,570 | -20 | -0.4% | 2,400 |
| 2024/03/22 | 5,650 | 5,690 | 5,540 | 5,590 | -60 | -1.1% | 5,800 |
| 2024/03/21 | 5,530 | 5,650 | 5,420 | 5,650 | +180 | +3.3% | 7,400 |
| 2024/03/19 | 5,510 | 5,530 | 5,400 | 5,470 | -40 | -0.7% | 7,700 |
| 2024/03/18 | 5,350 | 5,510 | 5,170 | 5,510 | -210 | -3.7% | 26,600 |
| 2024/03/15 | 5,690 | 5,880 | 5,660 | 5,720 | +70 | +1.2% | 6,200 |
| 2024/03/14 | 5,610 | 5,680 | 5,540 | 5,650 | +140 | +2.5% | 1,800 |
| 2024/03/13 | 5,720 | 5,720 | 5,510 | 5,510 | -170 | -3% | 1,200 |
| 2024/03/12 | 5,500 | 5,680 | 5,500 | 5,680 | +140 | +2.5% | 800 |
| 2024/03/11 | 5,640 | 5,680 | 5,530 | 5,540 | -60 | -1.1% | 2,300 |
| 2024/03/08 | 5,600 | 5,600 | 5,600 | 5,600 | +20 | +0.4% | 100 |
| 2024/03/07 | 5,650 | 5,770 | 5,570 | 5,580 | -40 | -0.7% | 2,100 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「共和工業」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 |
|---|---|---|---|---|---|---|---|---|
| 共和工業 | 596,000円 | -17.7% | -10.2% | 1.34% | 6.08倍 | 0.54倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 178,000円 | -27.8% | -55.6% | 3.93% | 22.45倍 | 0.26倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 139,500円 | +4.9% | +10.0% | 2.51% | 10.81倍 | 1.21倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 高田機 | 358,000円 | -8.6% | -51.3% | 4.19% | 14.83倍 | 0.35倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| イワブチ | 696,000円 | +1.2% | -20.4% | 3.16% | 14.62倍 | 0.40倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム
