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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,221 | 1,226 | 1,209 | 1,215 | -6 | -0.5% | 129,900 |
| 2025/06/03 | 1,222 | 1,228 | 1,218 | 1,221 | -1 | -0.1% | 127,300 |
| 2025/06/02 | 1,206 | 1,223 | 1,204 | 1,222 | +2 | +0.2% | 161,800 |
| 2025/05/30 | 1,201 | 1,224 | 1,199 | 1,220 | +7 | +0.6% | 310,100 |
| 2025/05/29 | 1,210 | 1,217 | 1,203 | 1,213 | +3 | +0.2% | 173,300 |
| 2025/05/28 | 1,209 | 1,220 | 1,204 | 1,210 | +1 | +0.1% | 185,700 |
| 2025/05/27 | 1,199 | 1,212 | 1,199 | 1,209 | +12 | +1% | 109,400 |
| 2025/05/26 | 1,198 | 1,206 | 1,192 | 1,197 | +7 | +0.6% | 208,400 |
| 2025/05/23 | 1,186 | 1,197 | 1,180 | 1,190 | +2 | +0.2% | 261,300 |
| 2025/05/22 | 1,193 | 1,195 | 1,176 | 1,188 | -23 | -1.9% | 295,800 |
| 2025/05/21 | 1,220 | 1,225 | 1,204 | 1,211 | -9 | -0.7% | 157,600 |
| 2025/05/20 | 1,243 | 1,254 | 1,220 | 1,220 | -16 | -1.3% | 185,500 |
| 2025/05/19 | 1,220 | 1,240 | 1,212 | 1,236 | +24 | +2% | 221,600 |
| 2025/05/16 | 1,208 | 1,228 | 1,200 | 1,212 | -31 | -2.5% | 304,100 |
| 2025/05/15 | 1,245 | 1,253 | 1,236 | 1,243 | -2 | -0.2% | 244,300 |
| 2025/05/14 | 1,241 | 1,250 | 1,232 | 1,245 | +4 | +0.3% | 223,400 |
| 2025/05/13 | 1,250 | 1,254 | 1,233 | 1,241 | -2 | -0.2% | 184,700 |
| 2025/05/12 | 1,242 | 1,250 | 1,231 | 1,243 | +20 | +1.6% | 229,600 |
| 2025/05/09 | 1,205 | 1,228 | 1,204 | 1,223 | +20 | +1.7% | 187,100 |
| 2025/05/08 | 1,200 | 1,210 | 1,187 | 1,203 | -3 | -0.2% | 146,200 |
| 2025/05/07 | 1,206 | 1,210 | 1,192 | 1,206 | -6 | -0.5% | 121,600 |
| 2025/05/02 | 1,207 | 1,218 | 1,200 | 1,212 | +5 | +0.4% | 123,500 |
| 2025/05/01 | 1,211 | 1,214 | 1,199 | 1,207 | -3 | -0.2% | 135,200 |
| 2025/04/30 | 1,212 | 1,217 | 1,202 | 1,210 | +9 | +0.7% | 172,600 |
| 2025/04/28 | 1,197 | 1,208 | 1,194 | 1,201 | +20 | +1.7% | 169,500 |
| 2025/04/25 | 1,170 | 1,194 | 1,168 | 1,181 | +11 | +0.9% | 226,200 |
| 2025/04/24 | 1,173 | 1,191 | 1,167 | 1,170 | -10 | -0.8% | 183,400 |
| 2025/04/23 | 1,175 | 1,184 | 1,173 | 1,180 | +7 | +0.6% | 202,100 |
| 2025/04/22 | 1,180 | 1,180 | 1,168 | 1,173 | -12 | -1% | 99,800 |
| 2025/04/21 | 1,173 | 1,185 | 1,161 | 1,185 | +5 | +0.4% | 168,600 |
| 2025/04/18 | 1,161 | 1,182 | 1,157 | 1,180 | +19 | +1.6% | 232,000 |
| 2025/04/17 | 1,154 | 1,168 | 1,151 | 1,161 | -6 | -0.5% | 171,900 |
| 2025/04/16 | 1,168 | 1,175 | 1,156 | 1,167 | +1 | +0.1% | 121,600 |
| 2025/04/15 | 1,168 | 1,188 | 1,164 | 1,166 | -2 | -0.2% | 128,800 |
| 2025/04/14 | 1,160 | 1,176 | 1,151 | 1,168 | +32 | +2.8% | 207,500 |
| 2025/04/11 | 1,130 | 1,137 | 1,094 | 1,136 | +5 | +0.4% | 201,700 |
| 2025/04/10 | 1,140 | 1,144 | 1,117 | 1,131 | +51 | +4.7% | 354,200 |
| 2025/04/09 | 1,100 | 1,101 | 1,056 | 1,080 | -22 | -2% | 346,900 |
| 2025/04/08 | 1,092 | 1,114 | 1,085 | 1,102 | +56 | +5.4% | 460,800 |
| 2025/04/07 | 1,015 | 1,076 | 1,011 | 1,046 | -77 | -6.9% | 518,300 |
| 2025/04/04 | 1,137 | 1,149 | 1,091 | 1,123 | -44 | -3.8% | 574,000 |
| 2025/04/03 | 1,158 | 1,177 | 1,152 | 1,167 | -44 | -3.6% | 329,400 |
| 2025/04/02 | 1,200 | 1,212 | 1,180 | 1,211 | +7 | +0.6% | 247,300 |
| 2025/04/01 | 1,215 | 1,235 | 1,194 | 1,204 | ±0 | ±0% | 210,800 |
| 2025/03/31 | 1,206 | 1,220 | 1,186 | 1,204 | -32 | -2.6% | 264,900 |
| 2025/03/28 | 1,216 | 1,240 | 1,216 | 1,236 | -8 | -0.6% | 212,200 |
| 2025/03/27 | 1,237 | 1,250 | 1,230 | 1,244 | -7 | -0.6% | 349,500 |
| 2025/03/26 | 1,247 | 1,256 | 1,241 | 1,251 | +2 | +0.2% | 205,800 |
| 2025/03/25 | 1,268 | 1,268 | 1,242 | 1,249 | -24 | -1.9% | 329,300 |
| 2025/03/24 | 1,285 | 1,287 | 1,268 | 1,273 | +3 | +0.2% | 181,900 |
1～
50
件表示中 / 6967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 | 121,500円 | +1.8% | +0.8% | 4.12% | 11.49倍 | 1.39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 |
| アイチコーポ | 139,300円 | +2.9% | +0.9% | 4.31% | 13.84倍 | 1.07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 |
| キッツ | 116,500円 | +4.6% | +2.1% | 3.95% | 9.05倍 | 0.93倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 188,800円 | +1.1% | +8.9% | 5.30% | 10.04倍 | 0.75倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| ＡＳＢ機械 | 608,000円 | +11.5% | +13.6% | 2.63% | 14.35倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
