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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,755 | 3,860 | 3,705 | 3,850 | +115 | +3.1% | 45,600 |
| 2024/04/25 | 3,800 | 3,815 | 3,710 | 3,735 | -100 | -2.6% | 31,900 |
| 2024/04/24 | 3,795 | 3,845 | 3,720 | 3,835 | +75 | +2% | 56,500 |
| 2024/04/23 | 3,825 | 3,860 | 3,715 | 3,760 | -30 | -0.8% | 59,100 |
| 2024/04/22 | 3,745 | 3,795 | 3,710 | 3,790 | +70 | +1.9% | 77,100 |
| 2024/04/19 | 3,745 | 3,775 | 3,535 | 3,720 | -35 | -0.9% | 143,200 |
| 2024/04/18 | 3,680 | 3,755 | 3,565 | 3,755 | +40 | +1.1% | 107,700 |
| 2024/04/17 | 3,720 | 3,765 | 3,660 | 3,715 | -55 | -1.5% | 124,500 |
| 2024/04/16 | 3,905 | 3,910 | 3,735 | 3,770 | -205 | -5.2% | 91,100 |
| 2024/04/15 | 3,915 | 3,990 | 3,875 | 3,975 | +5 | +0.1% | 51,600 |
| 2024/04/12 | 4,000 | 4,000 | 3,925 | 3,970 | ±0 | ±0% | 44,100 |
| 2024/04/11 | 3,860 | 3,970 | 3,825 | 3,970 | +40 | +1% | 56,500 |
| 2024/04/10 | 3,880 | 4,020 | 3,840 | 3,930 | +75 | +1.9% | 101,200 |
| 2024/04/09 | 3,730 | 3,855 | 3,705 | 3,855 | +145 | +3.9% | 55,800 |
| 2024/04/08 | 3,715 | 3,715 | 3,640 | 3,710 | +35 | +1% | 72,000 |
| 2024/04/05 | 3,695 | 3,740 | 3,635 | 3,675 | -90 | -2.4% | 66,200 |
| 2024/04/04 | 3,800 | 3,815 | 3,760 | 3,765 | ±0 | ±0% | 51,900 |
| 2024/04/03 | 3,660 | 3,810 | 3,615 | 3,765 | +65 | +1.8% | 63,300 |
| 2024/04/02 | 3,775 | 3,775 | 3,665 | 3,700 | -55 | -1.5% | 69,100 |
| 2024/04/01 | 3,900 | 3,955 | 3,740 | 3,755 | -115 | -3% | 70,300 |
| 2024/03/29 | 3,815 | 3,895 | 3,815 | 3,870 | +60 | +1.6% | 65,600 |
| 2024/03/28 | 3,880 | 3,895 | 3,780 | 3,810 | -110 | -2.8% | 83,200 |
| 2024/03/27 | 3,905 | 3,955 | 3,885 | 3,920 | +80 | +2.1% | 92,000 |
| 2024/03/26 | 3,800 | 3,900 | 3,800 | 3,840 | +60 | +1.6% | 117,300 |
| 2024/03/25 | 3,810 | 3,855 | 3,775 | 3,780 | -75 | -1.9% | 101,200 |
| 2024/03/22 | 3,845 | 3,875 | 3,815 | 3,855 | +65 | +1.7% | 83,100 |
| 2024/03/21 | 3,700 | 3,805 | 3,690 | 3,790 | +180 | +5% | 132,400 |
| 2024/03/19 | 3,535 | 3,610 | 3,480 | 3,610 | +75 | +2.1% | 114,000 |
| 2024/03/18 | 3,535 | 3,560 | 3,465 | 3,535 | +55 | +1.6% | 91,300 |
| 2024/03/15 | 3,465 | 3,500 | 3,415 | 3,480 | +30 | +0.9% | 66,900 |
| 2024/03/14 | 3,455 | 3,465 | 3,340 | 3,450 | -5 | -0.1% | 89,900 |
| 2024/03/13 | 3,500 | 3,500 | 3,395 | 3,455 | -15 | -0.4% | 111,300 |
| 2024/03/12 | 3,270 | 3,470 | 3,270 | 3,470 | +215 | +6.6% | 178,200 |
| 2024/03/11 | 3,230 | 3,275 | 3,200 | 3,255 | +25 | +0.8% | 89,900 |
| 2024/03/08 | 3,155 | 3,300 | 3,155 | 3,230 | +35 | +1.1% | 93,900 |
| 2024/03/07 | 3,200 | 3,240 | 3,170 | 3,195 | -5 | -0.2% | 68,200 |
| 2024/03/06 | 3,180 | 3,250 | 3,155 | 3,200 | -40 | -1.2% | 68,600 |
| 2024/03/05 | 3,195 | 3,280 | 3,180 | 3,240 | +30 | +0.9% | 81,600 |
| 2024/03/04 | 3,235 | 3,235 | 3,170 | 3,210 | -50 | -1.5% | 85,900 |
| 2024/03/01 | 3,370 | 3,370 | 3,235 | 3,260 | -90 | -2.7% | 94,000 |
| 2024/02/29 | 3,205 | 3,365 | 3,205 | 3,350 | +105 | +3.2% | 63,000 |
| 2024/02/28 | 3,210 | 3,255 | 3,200 | 3,245 | +15 | +0.5% | 49,200 |
| 2024/02/27 | 3,300 | 3,305 | 3,230 | 3,230 | +40 | +1.3% | 77,500 |
| 2024/02/26 | 3,160 | 3,210 | 3,125 | 3,190 | +65 | +2.1% | 77,100 |
| 2024/02/22 | 3,150 | 3,195 | 3,090 | 3,125 | -45 | -1.4% | 130,500 |
| 2024/02/21 | 3,210 | 3,250 | 3,150 | 3,170 | +25 | +0.8% | 81,800 |
| 2024/02/20 | 3,070 | 3,160 | 3,070 | 3,145 | +60 | +1.9% | 60,600 |
| 2024/02/19 | 3,045 | 3,090 | 3,030 | 3,085 | +40 | +1.3% | 51,100 |
| 2024/02/16 | 2,981 | 3,105 | 2,966 | 3,045 | +100 | +3.4% | 125,000 |
| 2024/02/15 | 3,030 | 3,060 | 2,919 | 2,945 | -60 | -2% | 79,700 |
1～
50
件表示中 / 6699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 | 385,000円 | +11.6% | +13.5% | 2.21% | 17.90倍 | 1.69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 |
| ユニバーサル | 168,200円 | +11.7% | -47.5% | 4.76% | 6.65倍 | 0.34倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| キッツ | 131,800円 | +1.8% | +2.4% | 3.11% | 11.15倍 | 1.17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 |
| 理想科 | 289,500円 | -1.8% | -17.8% | 3.45% | 24.39倍 | 1.50倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 渋谷工 | 351,500円 | +12.4% | +28.5% | 1.99% | 12.97倍 | 1.05倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
