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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,600 | 1,607 | 1,561 | 1,586 | -59 | -3.6% | 217,300 |
| 2017/03/28 | 1,635 | 1,658 | 1,619 | 1,645 | +1 | +0.1% | 303,400 |
| 2017/03/27 | 1,625 | 1,652 | 1,622 | 1,644 | +28 | +1.7% | 235,800 |
| 2017/03/24 | 1,670 | 1,670 | 1,613 | 1,616 | -23 | -1.4% | 193,800 |
| 2017/03/23 | 1,644 | 1,660 | 1,620 | 1,639 | +42 | +2.6% | 287,200 |
| 2017/03/22 | 1,610 | 1,619 | 1,597 | 1,597 | -13 | -0.8% | 86,800 |
| 2017/03/21 | 1,611 | 1,617 | 1,606 | 1,610 | -1 | -0.1% | 82,800 |
| 2017/03/17 | 1,601 | 1,621 | 1,601 | 1,611 | +10 | +0.6% | 53,800 |
| 2017/03/16 | 1,587 | 1,602 | 1,582 | 1,601 | +5 | +0.3% | 59,600 |
| 2017/03/15 | 1,594 | 1,605 | 1,592 | 1,596 | -12 | -0.7% | 43,200 |
| 2017/03/14 | 1,582 | 1,615 | 1,581 | 1,608 | +6 | +0.4% | 102,600 |
| 2017/03/13 | 1,590 | 1,605 | 1,576 | 1,602 | +5 | +0.3% | 126,300 |
| 2017/03/10 | 1,631 | 1,640 | 1,594 | 1,597 | -8 | -0.5% | 135,100 |
| 2017/03/09 | 1,616 | 1,637 | 1,602 | 1,605 | +7 | +0.4% | 128,000 |
| 2017/03/08 | 1,565 | 1,609 | 1,565 | 1,598 | +42 | +2.7% | 197,200 |
| 2017/03/07 | 1,503 | 1,573 | 1,503 | 1,556 | +61 | +4.1% | 170,800 |
| 2017/03/06 | 1,490 | 1,533 | 1,480 | 1,495 | +2 | +0.1% | 98,400 |
| 2017/03/03 | 1,497 | 1,509 | 1,478 | 1,493 | -4 | -0.3% | 86,500 |
| 2017/03/02 | 1,490 | 1,526 | 1,484 | 1,497 | +29 | +2% | 149,300 |
| 2017/03/01 | 1,454 | 1,486 | 1,454 | 1,468 | +15 | +1% | 121,900 |
| 2017/02/28 | 1,477 | 1,480 | 1,446 | 1,453 | -17 | -1.2% | 115,900 |
| 2017/02/27 | 1,469 | 1,473 | 1,452 | 1,470 | +5 | +0.3% | 60,600 |
| 2017/02/24 | 1,456 | 1,478 | 1,456 | 1,465 | -5 | -0.3% | 49,100 |
| 2017/02/23 | 1,474 | 1,478 | 1,456 | 1,470 | +5 | +0.3% | 64,700 |
| 2017/02/22 | 1,493 | 1,495 | 1,459 | 1,465 | -27 | -1.8% | 58,400 |
| 2017/02/21 | 1,471 | 1,495 | 1,460 | 1,492 | +31 | +2.1% | 79,400 |
| 2017/02/20 | 1,437 | 1,463 | 1,436 | 1,461 | +32 | +2.2% | 64,400 |
| 2017/02/17 | 1,425 | 1,434 | 1,406 | 1,429 | +5 | +0.4% | 58,100 |
| 2017/02/16 | 1,427 | 1,440 | 1,418 | 1,424 | -10 | -0.7% | 40,600 |
| 2017/02/15 | 1,403 | 1,443 | 1,403 | 1,434 | +40 | +2.9% | 61,500 |
| 2017/02/14 | 1,413 | 1,413 | 1,388 | 1,394 | -19 | -1.3% | 105,600 |
| 2017/02/13 | 1,421 | 1,421 | 1,383 | 1,413 | -15 | -1.1% | 113,500 |
| 2017/02/10 | 1,426 | 1,430 | 1,417 | 1,428 | +10 | +0.7% | 44,400 |
| 2017/02/09 | 1,420 | 1,443 | 1,406 | 1,418 | -7 | -0.5% | 70,300 |
| 2017/02/08 | 1,419 | 1,436 | 1,411 | 1,425 | +6 | +0.4% | 31,000 |
| 2017/02/07 | 1,406 | 1,455 | 1,406 | 1,419 | +5 | +0.4% | 79,100 |
| 2017/02/06 | 1,415 | 1,435 | 1,404 | 1,414 | -1 | -0.1% | 37,000 |
| 2017/02/03 | 1,413 | 1,424 | 1,403 | 1,415 | +8 | +0.6% | 49,600 |
| 2017/02/02 | 1,426 | 1,426 | 1,403 | 1,407 | -13 | -0.9% | 46,400 |
| 2017/02/01 | 1,412 | 1,425 | 1,409 | 1,420 | +8 | +0.6% | 24,000 |
| 2017/01/31 | 1,413 | 1,434 | 1,403 | 1,412 | -8 | -0.6% | 56,600 |
| 2017/01/30 | 1,424 | 1,439 | 1,412 | 1,420 | ±0 | ±0% | 63,000 |
| 2017/01/27 | 1,428 | 1,436 | 1,411 | 1,420 | -2 | -0.1% | 55,700 |
| 2017/01/26 | 1,423 | 1,423 | 1,403 | 1,422 | +9 | +0.6% | 45,700 |
| 2017/01/25 | 1,418 | 1,432 | 1,405 | 1,413 | ±0 | ±0% | 40,500 |
| 2017/01/24 | 1,410 | 1,418 | 1,405 | 1,413 | +3 | +0.2% | 40,500 |
| 2017/01/23 | 1,428 | 1,428 | 1,402 | 1,410 | -28 | -1.9% | 41,100 |
| 2017/01/20 | 1,429 | 1,450 | 1,428 | 1,438 | +2 | +0.1% | 52,400 |
| 2017/01/19 | 1,430 | 1,448 | 1,418 | 1,436 | +17 | +1.2% | 29,900 |
| 2017/01/18 | 1,412 | 1,426 | 1,401 | 1,419 | ±0 | ±0% | 60,500 |
2001～
2050
件表示中 / 6969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 | 125,100円 | +1.8% | +0.8% | 4.00% | 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 |
| アイチコーポ | 139,400円 | +2.9% | +0.9% | 4.30% | 13.85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 | 116,800円 | +4.6% | +2.1% | 3.94% | 9.07倍 | 0.94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 |
| ＡＳＢ機械 | 599,000円 | +11.5% | +13.6% | 2.67% | 14.14倍 | 1.63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 |
| イーグル | 188,100円 | +1.1% | +8.9% | 5.32% | 10.01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 |
市場注目の銘柄
チャート関連のコラム
