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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 2,288 | 2,291 | 2,269 | 2,287 | -1 | ±0% | 40,700 |
| 2021/04/16 | 2,268 | 2,288 | 2,245 | 2,288 | +19 | +0.8% | 24,900 |
| 2021/04/15 | 2,266 | 2,272 | 2,253 | 2,269 | -1 | ±0% | 21,700 |
| 2021/04/14 | 2,240 | 2,279 | 2,230 | 2,270 | +5 | +0.2% | 29,200 |
| 2021/04/13 | 2,234 | 2,275 | 2,227 | 2,265 | +18 | +0.8% | 32,000 |
| 2021/04/12 | 2,271 | 2,277 | 2,240 | 2,247 | -22 | -1% | 21,500 |
| 2021/04/09 | 2,275 | 2,293 | 2,263 | 2,269 | +2 | +0.1% | 60,200 |
| 2021/04/08 | 2,261 | 2,299 | 2,247 | 2,267 | -12 | -0.5% | 65,500 |
| 2021/04/07 | 2,239 | 2,279 | 2,229 | 2,279 | +40 | +1.8% | 38,200 |
| 2021/04/06 | 2,270 | 2,276 | 2,229 | 2,239 | -30 | -1.3% | 49,500 |
| 2021/04/05 | 2,255 | 2,272 | 2,247 | 2,269 | +16 | +0.7% | 41,600 |
| 2021/04/02 | 2,259 | 2,259 | 2,234 | 2,253 | +21 | +0.9% | 35,900 |
| 2021/04/01 | 2,211 | 2,241 | 2,211 | 2,232 | +54 | +2.5% | 55,700 |
| 2021/03/31 | 2,229 | 2,243 | 2,178 | 2,178 | -53 | -2.4% | 67,500 |
| 2021/03/30 | 2,235 | 2,253 | 2,227 | 2,231 | -29 | -1.3% | 90,000 |
| 2021/03/29 | 2,250 | 2,260 | 2,219 | 2,260 | +52 | +2.4% | 171,900 |
| 2021/03/26 | 2,190 | 2,211 | 2,181 | 2,208 | +26 | +1.2% | 83,500 |
| 2021/03/25 | 2,142 | 2,202 | 2,142 | 2,182 | +41 | +1.9% | 69,100 |
| 2021/03/24 | 2,151 | 2,164 | 2,136 | 2,141 | -17 | -0.8% | 59,300 |
| 2021/03/23 | 2,200 | 2,220 | 2,158 | 2,158 | +2 | +0.1% | 75,200 |
| 2021/03/22 | 2,155 | 2,163 | 2,137 | 2,156 | +7 | +0.3% | 78,500 |
| 2021/03/19 | 2,107 | 2,149 | 2,097 | 2,149 | +42 | +2% | 96,700 |
| 2021/03/18 | 2,092 | 2,110 | 2,079 | 2,107 | +36 | +1.7% | 71,000 |
| 2021/03/17 | 2,050 | 2,079 | 2,029 | 2,071 | +40 | +2% | 51,800 |
| 2021/03/16 | 2,030 | 2,048 | 2,019 | 2,031 | +6 | +0.3% | 38,200 |
| 2021/03/15 | 2,038 | 2,038 | 2,005 | 2,025 | +23 | +1.1% | 54,500 |
| 2021/03/12 | 1,993 | 2,005 | 1,978 | 2,002 | +10 | +0.5% | 60,900 |
| 2021/03/11 | 1,991 | 2,005 | 1,966 | 1,992 | -7 | -0.4% | 61,000 |
| 2021/03/10 | 1,978 | 1,999 | 1,974 | 1,999 | +21 | +1.1% | 55,700 |
| 2021/03/09 | 1,961 | 1,987 | 1,960 | 1,978 | +37 | +1.9% | 83,000 |
| 2021/03/08 | 1,952 | 1,959 | 1,928 | 1,941 | -7 | -0.4% | 63,400 |
| 2021/03/05 | 1,917 | 1,948 | 1,904 | 1,948 | +32 | +1.7% | 61,200 |
| 2021/03/04 | 1,928 | 1,943 | 1,892 | 1,916 | ±0 | ±0% | 43,600 |
| 2021/03/03 | 1,906 | 1,930 | 1,900 | 1,916 | +19 | +1% | 53,700 |
| 2021/03/02 | 1,914 | 1,914 | 1,861 | 1,897 | -24 | -1.2% | 72,600 |
| 2021/03/01 | 1,912 | 1,944 | 1,909 | 1,921 | +38 | +2% | 53,700 |
| 2021/02/26 | 1,908 | 1,914 | 1,875 | 1,883 | -17 | -0.9% | 92,300 |
| 2021/02/25 | 1,937 | 1,937 | 1,891 | 1,900 | -9 | -0.5% | 51,200 |
| 2021/02/24 | 1,959 | 1,962 | 1,909 | 1,909 | -66 | -3.3% | 97,100 |
| 2021/02/22 | 1,997 | 2,000 | 1,967 | 1,975 | +11 | +0.6% | 47,500 |
| 2021/02/19 | 1,996 | 1,998 | 1,957 | 1,964 | -47 | -2.3% | 60,400 |
| 2021/02/18 | 2,017 | 2,044 | 2,005 | 2,011 | +9 | +0.4% | 69,900 |
| 2021/02/17 | 2,010 | 2,022 | 2,002 | 2,002 | -7 | -0.3% | 33,800 |
| 2021/02/16 | 2,062 | 2,064 | 1,995 | 2,009 | -47 | -2.3% | 71,800 |
| 2021/02/15 | 2,075 | 2,085 | 2,054 | 2,056 | -12 | -0.6% | 47,600 |
| 2021/02/12 | 2,020 | 2,079 | 2,008 | 2,068 | +56 | +2.8% | 146,600 |
| 2021/02/10 | 1,950 | 2,022 | 1,946 | 2,012 | +66 | +3.4% | 153,900 |
| 2021/02/09 | 1,950 | 1,950 | 1,931 | 1,946 | -1 | -0.1% | 53,200 |
| 2021/02/08 | 1,939 | 1,967 | 1,939 | 1,947 | +32 | +1.7% | 78,900 |
| 2021/02/05 | 1,885 | 1,924 | 1,868 | 1,915 | +38 | +2% | 102,400 |
951～
1000
件表示中 / 6909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 | 121,000円 | +5.9% | +9.6% | 4.13% | 11.83倍 | 1.43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 |
| 鶴見製 | 331,000円 | +3.8% | -24.8% | 1.63% | 12.18倍 | 0.88倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 芝浦機械 | 376,000円 | +5.8% | -9.6% | 3.72% | 7.60倍 | 0.78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 |
| 渋谷工 | 321,500円 | +10.0% | -5.6% | 2.80% | 9.66倍 | 0.85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 |
| 大和冷 | 174,200円 | +1.8% | +1.9% | 2.87% | 15.49倍 | 1.26倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
