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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 1,315 | 1,320 | 1,263 | 1,279 | -29 | -2.2% | 557,200 |
| 2024/12/04 | 1,350 | 1,356 | 1,284 | 1,308 | -59 | -4.3% | 868,600 |
| 2024/12/03 | 1,409 | 1,428 | 1,367 | 1,367 | -72 | -5% | 536,400 |
| 2024/12/02 | 1,386 | 1,462 | 1,382 | 1,439 | +46 | +3.3% | 390,400 |
| 2024/11/29 | 1,384 | 1,419 | 1,368 | 1,393 | -2 | -0.1% | 351,500 |
| 2024/11/28 | 1,362 | 1,419 | 1,353 | 1,395 | -2,780 | -66.6% | 372,400 |
| 2024/11/27 | 4,185 | 4,230 | 4,125 | 4,175 | -55 | -1.3% | 111,000 |
| 2024/11/26 | 4,160 | 4,230 | 4,115 | 4,230 | +60 | +1.4% | 107,800 |
| 2024/11/25 | 4,125 | 4,235 | 4,105 | 4,170 | +80 | +2% | 164,100 |
| 2024/11/22 | 4,215 | 4,235 | 4,085 | 4,090 | -165 | -3.9% | 227,500 |
| 2024/11/21 | 4,120 | 4,300 | 4,085 | 4,255 | +250 | +6.2% | 322,500 |
| 2024/11/20 | 3,955 | 4,055 | 3,955 | 4,005 | +45 | +1.1% | 145,000 |
| 2024/11/19 | 3,940 | 3,980 | 3,905 | 3,960 | +20 | +0.5% | 263,400 |
| 2024/11/18 | 3,825 | 3,970 | 3,800 | 3,940 | +110 | +2.9% | 256,800 |
| 2024/11/15 | 3,850 | 3,905 | 3,825 | 3,830 | +120 | +3.2% | 325,900 |
| 2024/11/14 | 3,845 | 3,845 | 3,710 | 3,710 | -120 | -3.1% | 379,100 |
| 2024/11/13 | 3,970 | 3,990 | 3,830 | 3,830 | -700 | -15.5% | 657,300 |
| 2024/11/12 | 4,540 | 4,640 | 4,490 | 4,530 | +85 | +1.9% | 240,700 |
| 2024/11/11 | 4,525 | 4,585 | 4,405 | 4,445 | -80 | -1.8% | 101,600 |
| 2024/11/08 | 4,580 | 4,580 | 4,500 | 4,525 | +15 | +0.3% | 51,300 |
| 2024/11/07 | 4,480 | 4,545 | 4,425 | 4,510 | +70 | +1.6% | 59,600 |
| 2024/11/06 | 4,440 | 4,490 | 4,375 | 4,440 | ±0 | ±0% | 72,800 |
| 2024/11/05 | 4,395 | 4,470 | 4,355 | 4,440 | +185 | +4.3% | 47,500 |
| 2024/11/01 | 4,355 | 4,365 | 4,255 | 4,255 | -165 | -3.7% | 62,400 |
| 2024/10/31 | 4,355 | 4,455 | 4,325 | 4,420 | +75 | +1.7% | 62,100 |
| 2024/10/30 | 4,415 | 4,460 | 4,315 | 4,345 | -15 | -0.3% | 96,000 |
| 2024/10/29 | 4,360 | 4,385 | 4,295 | 4,360 | ±0 | ±0% | 52,400 |
| 2024/10/28 | 4,290 | 4,395 | 4,255 | 4,360 | +70 | +1.6% | 57,700 |
| 2024/10/25 | 4,350 | 4,385 | 4,250 | 4,290 | -60 | -1.4% | 51,500 |
| 2024/10/24 | 4,300 | 4,355 | 4,285 | 4,350 | +5 | +0.1% | 45,800 |
| 2024/10/23 | 4,385 | 4,410 | 4,325 | 4,345 | -40 | -0.9% | 42,100 |
| 2024/10/22 | 4,460 | 4,500 | 4,350 | 4,385 | -120 | -2.7% | 41,100 |
| 2024/10/21 | 4,450 | 4,535 | 4,440 | 4,505 | +15 | +0.3% | 46,300 |
| 2024/10/18 | 4,470 | 4,515 | 4,440 | 4,490 | +50 | +1.1% | 60,300 |
| 2024/10/17 | 4,560 | 4,560 | 4,410 | 4,440 | -140 | -3.1% | 75,900 |
| 2024/10/16 | 4,465 | 4,605 | 4,460 | 4,580 | -5 | -0.1% | 59,300 |
| 2024/10/15 | 4,635 | 4,670 | 4,560 | 4,585 | -30 | -0.7% | 58,600 |
| 2024/10/11 | 4,635 | 4,690 | 4,560 | 4,615 | -50 | -1.1% | 63,100 |
| 2024/10/10 | 4,785 | 4,785 | 4,655 | 4,665 | -115 | -2.4% | 47,100 |
| 2024/10/09 | 4,810 | 4,855 | 4,770 | 4,780 | +30 | +0.6% | 47,200 |
| 2024/10/08 | 4,760 | 4,805 | 4,720 | 4,750 | -65 | -1.3% | 45,100 |
| 2024/10/07 | 4,850 | 4,850 | 4,750 | 4,815 | +95 | +2% | 62,800 |
| 2024/10/04 | 4,695 | 4,790 | 4,655 | 4,720 | -10 | -0.2% | 57,200 |
| 2024/10/03 | 4,910 | 4,920 | 4,710 | 4,730 | -20 | -0.4% | 74,900 |
| 2024/10/02 | 4,790 | 4,860 | 4,720 | 4,750 | -95 | -2% | 63,500 |
| 2024/10/01 | 4,715 | 4,845 | 4,715 | 4,845 | +155 | +3.3% | 74,900 |
| 2024/09/30 | 4,600 | 4,690 | 4,575 | 4,690 | -95 | -2% | 115,400 |
| 2024/09/27 | 4,790 | 4,855 | 4,760 | 4,785 | -55 | -1.1% | 93,400 |
| 2024/09/26 | 4,800 | 4,860 | 4,770 | 4,840 | +140 | +3% | 141,300 |
| 2024/09/25 | 4,730 | 4,760 | 4,680 | 4,700 | -65 | -1.4% | 84,800 |
151～
200
件表示中 / 6999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 | 125,500円 | +1.8% | +0.8% | 3.98% | 11.73倍 | 1.42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 | 133,000円 | +2.9% | +0.9% | 4.51% | 13.21倍 | 1.02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 |
| ＡＳＢ機械 | 646,000円 | +11.5% | +13.6% | 2.48% | 15.25倍 | 1.75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 |
| 渋谷工 | 344,500円 | +10.0% | -5.6% | 2.61% | 10.36倍 | 0.91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 |
| ＰＩＬＬＡＲ | 386,500円 | -0.8% | -10.2% | 2.72% | 12.44倍 | 1.21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
