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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,802 | 1,809 | 1,762 | 1,772 | -32 | -1.8% | 63,600 |
| 2017/07/03 | 1,785 | 1,805 | 1,770 | 1,804 | +3 | +0.2% | 71,000 |
| 2017/06/30 | 1,802 | 1,804 | 1,770 | 1,801 | -17 | -0.9% | 63,200 |
| 2017/06/29 | 1,830 | 1,839 | 1,807 | 1,818 | -11 | -0.6% | 35,900 |
| 2017/06/28 | 1,861 | 1,865 | 1,823 | 1,829 | -22 | -1.2% | 42,500 |
| 2017/06/27 | 1,839 | 1,856 | 1,837 | 1,851 | +20 | +1.1% | 67,600 |
| 2017/06/26 | 1,823 | 1,839 | 1,813 | 1,831 | +4 | +0.2% | 43,800 |
| 2017/06/23 | 1,826 | 1,836 | 1,804 | 1,827 | -13 | -0.7% | 76,500 |
| 2017/06/22 | 1,836 | 1,854 | 1,821 | 1,840 | +7 | +0.4% | 58,200 |
| 2017/06/21 | 1,844 | 1,860 | 1,828 | 1,833 | -13 | -0.7% | 58,100 |
| 2017/06/20 | 1,816 | 1,856 | 1,813 | 1,846 | +33 | +1.8% | 79,500 |
| 2017/06/19 | 1,800 | 1,821 | 1,793 | 1,813 | +4 | +0.2% | 28,100 |
| 2017/06/16 | 1,793 | 1,821 | 1,792 | 1,809 | +16 | +0.9% | 129,200 |
| 2017/06/15 | 1,796 | 1,807 | 1,774 | 1,793 | -5 | -0.3% | 73,400 |
| 2017/06/14 | 1,836 | 1,840 | 1,790 | 1,798 | -39 | -2.1% | 118,500 |
| 2017/06/13 | 1,825 | 1,851 | 1,825 | 1,837 | -19 | -1% | 40,200 |
| 2017/06/12 | 1,881 | 1,881 | 1,845 | 1,856 | -25 | -1.3% | 54,400 |
| 2017/06/09 | 1,881 | 1,917 | 1,879 | 1,881 | +11 | +0.6% | 122,000 |
| 2017/06/08 | 1,822 | 1,879 | 1,820 | 1,870 | +50 | +2.7% | 185,600 |
| 2017/06/07 | 1,831 | 1,844 | 1,815 | 1,820 | -18 | -1% | 128,900 |
| 2017/06/06 | 1,865 | 1,874 | 1,823 | 1,838 | -34 | -1.8% | 120,900 |
| 2017/06/05 | 1,853 | 1,889 | 1,853 | 1,872 | -14 | -0.7% | 106,500 |
| 2017/06/02 | 1,880 | 1,915 | 1,874 | 1,886 | ±0 | ±0% | 121,400 |
| 2017/06/01 | 1,853 | 1,910 | 1,829 | 1,886 | -13 | -0.7% | 234,100 |
| 2017/05/31 | 1,872 | 1,917 | 1,872 | 1,899 | +12 | +0.6% | 131,700 |
| 2017/05/30 | 1,872 | 1,888 | 1,853 | 1,887 | +16 | +0.9% | 59,500 |
| 2017/05/29 | 1,869 | 1,882 | 1,847 | 1,871 | +2 | +0.1% | 57,200 |
| 2017/05/26 | 1,850 | 1,885 | 1,850 | 1,869 | +5 | +0.3% | 89,300 |
| 2017/05/25 | 1,799 | 1,874 | 1,797 | 1,864 | +41 | +2.2% | 156,900 |
| 2017/05/24 | 1,793 | 1,824 | 1,785 | 1,823 | +53 | +3% | 115,000 |
| 2017/05/23 | 1,715 | 1,776 | 1,715 | 1,770 | +57 | +3.3% | 206,300 |
| 2017/05/22 | 1,686 | 1,721 | 1,686 | 1,713 | +17 | +1% | 144,000 |
| 2017/05/19 | 1,675 | 1,698 | 1,652 | 1,696 | -1 | -0.1% | 93,300 |
| 2017/05/18 | 1,677 | 1,701 | 1,667 | 1,697 | -4 | -0.2% | 140,300 |
| 2017/05/17 | 1,733 | 1,742 | 1,701 | 1,701 | -85 | -4.8% | 230,500 |
| 2017/05/16 | 1,800 | 1,845 | 1,767 | 1,786 | +53 | +3.1% | 274,800 |
| 2017/05/15 | 1,736 | 1,769 | 1,728 | 1,733 | -26 | -1.5% | 124,200 |
| 2017/05/12 | 1,740 | 1,767 | 1,734 | 1,759 | +19 | +1.1% | 91,100 |
| 2017/05/11 | 1,761 | 1,763 | 1,740 | 1,740 | -21 | -1.2% | 82,100 |
| 2017/05/10 | 1,778 | 1,785 | 1,761 | 1,761 | -21 | -1.2% | 73,200 |
| 2017/05/09 | 1,764 | 1,797 | 1,748 | 1,782 | +11 | +0.6% | 122,000 |
| 2017/05/08 | 1,707 | 1,785 | 1,706 | 1,771 | +64 | +3.7% | 200,200 |
| 2017/05/02 | 1,713 | 1,722 | 1,679 | 1,707 | -30 | -1.7% | 153,900 |
| 2017/05/01 | 1,740 | 1,759 | 1,710 | 1,737 | +5 | +0.3% | 156,700 |
| 2017/04/28 | 1,720 | 1,742 | 1,711 | 1,732 | +39 | +2.3% | 171,100 |
| 2017/04/27 | 1,692 | 1,725 | 1,685 | 1,693 | +4 | +0.2% | 417,000 |
| 2017/04/26 | 1,635 | 1,690 | 1,629 | 1,689 | +73 | +4.5% | 210,700 |
| 2017/04/25 | 1,605 | 1,629 | 1,605 | 1,616 | +19 | +1.2% | 94,400 |
| 2017/04/24 | 1,597 | 1,615 | 1,595 | 1,597 | +10 | +0.6% | 58,700 |
| 2017/04/21 | 1,586 | 1,608 | 1,575 | 1,587 | +17 | +1.1% | 91,800 |
2001～
2050
件表示中 / 7035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 | 132,500円 | +1.8% | +0.8% | 3.77% | 12.30倍 | 1.50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 |
| ＡＳＢ機械 | 720,000円 | +16.9% | +31.1% | 2.78% | 14.68倍 | 1.95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 |
| 芝浦機械 | 427,500円 | -16.8% | -64.5% | 3.27% | 30.63倍 | 0.86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 |
| ＰＩＬＬＡＲ | 412,000円 | -0.8% | -10.2% | 2.55% | 13.18倍 | 1.29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 |
| アイチコーポ | 137,300円 | +2.9% | +0.9% | 4.37% | 13.64倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
