新晃工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,307 | 1,340 | 1,298 | 1,340 | +51 | +4% | 343,200 |
| 2025/09/04 | 1,285 | 1,290 | 1,280 | 1,289 | +5 | +0.4% | 181,800 |
| 2025/09/03 | 1,285 | 1,305 | 1,278 | 1,284 | -5 | -0.4% | 258,500 |
| 2025/09/02 | 1,279 | 1,292 | 1,279 | 1,289 | +23 | +1.8% | 149,700 |
| 2025/09/01 | 1,263 | 1,277 | 1,256 | 1,266 | +3 | +0.2% | 105,200 |
| 2025/08/29 | 1,260 | 1,269 | 1,258 | 1,263 | -5 | -0.4% | 146,800 |
| 2025/08/28 | 1,253 | 1,269 | 1,253 | 1,268 | +5 | +0.4% | 112,700 |
| 2025/08/27 | 1,263 | 1,263 | 1,257 | 1,263 | +2 | +0.2% | 118,200 |
| 2025/08/26 | 1,267 | 1,273 | 1,245 | 1,261 | -6 | -0.5% | 338,600 |
| 2025/08/25 | 1,278 | 1,279 | 1,263 | 1,267 | -7 | -0.5% | 97,700 |
| 2025/08/22 | 1,295 | 1,295 | 1,274 | 1,274 | -23 | -1.8% | 107,500 |
| 2025/08/21 | 1,297 | 1,302 | 1,288 | 1,297 | -1 | -0.1% | 97,700 |
| 2025/08/20 | 1,298 | 1,303 | 1,275 | 1,298 | +4 | +0.3% | 469,500 |
| 2025/08/19 | 1,322 | 1,323 | 1,280 | 1,294 | -29 | -2.2% | 335,200 |
| 2025/08/18 | 1,298 | 1,332 | 1,296 | 1,323 | +22 | +1.7% | 216,500 |
| 2025/08/15 | 1,303 | 1,304 | 1,293 | 1,301 | -8 | -0.6% | 105,800 |
| 2025/08/14 | 1,314 | 1,322 | 1,294 | 1,309 | -13 | -1% | 133,100 |
| 2025/08/13 | 1,300 | 1,328 | 1,288 | 1,322 | +21 | +1.6% | 123,700 |
| 2025/08/12 | 1,329 | 1,329 | 1,296 | 1,301 | -13 | -1% | 200,200 |
| 2025/08/08 | 1,299 | 1,322 | 1,260 | 1,314 | -20 | -1.5% | 353,600 |
| 2025/08/07 | 1,326 | 1,341 | 1,324 | 1,334 | +10 | +0.8% | 211,800 |
| 2025/08/06 | 1,317 | 1,336 | 1,312 | 1,324 | +13 | +1% | 199,800 |
| 2025/08/05 | 1,293 | 1,315 | 1,290 | 1,311 | +24 | +1.9% | 184,200 |
| 2025/08/04 | 1,283 | 1,291 | 1,274 | 1,287 | -12 | -0.9% | 193,900 |
| 2025/08/01 | 1,293 | 1,303 | 1,286 | 1,299 | +7 | +0.5% | 151,400 |
| 2025/07/31 | 1,295 | 1,298 | 1,287 | 1,292 | +9 | +0.7% | 126,400 |
| 2025/07/30 | 1,279 | 1,288 | 1,272 | 1,283 | +5 | +0.4% | 113,300 |
| 2025/07/29 | 1,275 | 1,285 | 1,273 | 1,278 | -11 | -0.9% | 106,900 |
| 2025/07/28 | 1,287 | 1,293 | 1,279 | 1,289 | +2 | +0.2% | 156,400 |
| 2025/07/25 | 1,276 | 1,303 | 1,275 | 1,287 | +12 | +0.9% | 178,800 |
| 2025/07/24 | 1,260 | 1,281 | 1,255 | 1,275 | +12 | +1% | 190,900 |
| 2025/07/23 | 1,259 | 1,265 | 1,248 | 1,263 | +11 | +0.9% | 201,100 |
| 2025/07/22 | 1,255 | 1,265 | 1,244 | 1,252 | -3 | -0.2% | 105,700 |
| 2025/07/18 | 1,254 | 1,268 | 1,253 | 1,255 | -11 | -0.9% | 111,500 |
| 2025/07/17 | 1,266 | 1,270 | 1,257 | 1,266 | -5 | -0.4% | 104,900 |
| 2025/07/16 | 1,270 | 1,275 | 1,262 | 1,271 | -16 | -1.2% | 164,800 |
| 2025/07/15 | 1,296 | 1,305 | 1,281 | 1,287 | -1 | -0.1% | 130,200 |
| 2025/07/14 | 1,285 | 1,299 | 1,273 | 1,288 | +3 | +0.2% | 197,400 |
| 2025/07/11 | 1,276 | 1,287 | 1,275 | 1,285 | +22 | +1.7% | 225,600 |
| 2025/07/10 | 1,234 | 1,263 | 1,232 | 1,263 | +33 | +2.7% | 413,500 |
| 2025/07/09 | 1,220 | 1,240 | 1,220 | 1,230 | +14 | +1.2% | 173,300 |
| 2025/07/08 | 1,197 | 1,218 | 1,194 | 1,216 | +18 | +1.5% | 155,900 |
| 2025/07/07 | 1,194 | 1,204 | 1,194 | 1,198 | +7 | +0.6% | 140,700 |
| 2025/07/04 | 1,193 | 1,200 | 1,190 | 1,191 | +6 | +0.5% | 100,500 |
| 2025/07/03 | 1,192 | 1,192 | 1,179 | 1,185 | -7 | -0.6% | 167,300 |
| 2025/07/02 | 1,188 | 1,197 | 1,182 | 1,192 | -1 | -0.1% | 174,800 |
| 2025/07/01 | 1,198 | 1,211 | 1,188 | 1,193 | -5 | -0.4% | 171,200 |
| 2025/06/30 | 1,200 | 1,214 | 1,198 | 1,198 | +2 | +0.2% | 164,800 |
| 2025/06/27 | 1,201 | 1,203 | 1,189 | 1,196 | -3 | -0.3% | 183,100 |
| 2025/06/26 | 1,200 | 1,207 | 1,196 | 1,199 | -1 | -0.1% | 146,700 |
1～
50
件表示中 / 7032件
類似銘柄と比較する
現在ご覧いただいている「シンコウ工」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 |
|---|---|---|---|---|---|---|---|---|
| シンコウ工 | 134,600円 | +1.8% | +0.8% | 3.71% | 12.50倍 | 1.52倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ＡＳＢ機械 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.61倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 芝浦機械 | 422,500円 | -16.8% | -64.5% | 3.31% | 30.28倍 | 0.85倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| アイチコーポ | 137,200円 | +2.9% | +0.9% | 4.37% | 13.63倍 | 1.05倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| ＰＩＬＬＡＲ | 407,000円 | -0.8% | -10.2% | 2.58% | 13.02倍 | 1.27倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
