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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,595 | 3,760 | 3,590 | 3,705 | -30 | -0.8% | 104,700 |
| 2024/08/07 | 3,630 | 3,860 | 3,605 | 3,735 | +45 | +1.2% | 119,400 |
| 2024/08/06 | 3,440 | 3,695 | 3,440 | 3,690 | +500 | +15.7% | 91,400 |
| 2024/08/05 | 3,145 | 3,380 | 3,065 | 3,190 | -445 | -12.2% | 157,300 |
| 2024/08/02 | 3,800 | 3,850 | 3,630 | 3,635 | -305 | -7.7% | 124,900 |
| 2024/08/01 | 4,095 | 4,095 | 3,905 | 3,940 | -155 | -3.8% | 69,300 |
| 2024/07/31 | 3,885 | 4,100 | 3,885 | 4,095 | +140 | +3.5% | 67,100 |
| 2024/07/30 | 3,940 | 3,995 | 3,905 | 3,955 | -20 | -0.5% | 60,900 |
| 2024/07/29 | 3,870 | 4,015 | 3,855 | 3,975 | +175 | +4.6% | 56,100 |
| 2024/07/26 | 3,820 | 3,865 | 3,785 | 3,800 | -40 | -1% | 77,400 |
| 2024/07/25 | 3,930 | 3,950 | 3,830 | 3,840 | -175 | -4.4% | 78,100 |
| 2024/07/24 | 4,125 | 4,140 | 4,005 | 4,015 | -130 | -3.1% | 47,400 |
| 2024/07/23 | 4,130 | 4,180 | 4,110 | 4,145 | +55 | +1.3% | 54,300 |
| 2024/07/22 | 4,185 | 4,190 | 4,055 | 4,090 | -95 | -2.3% | 48,000 |
| 2024/07/19 | 4,180 | 4,225 | 4,120 | 4,185 | -30 | -0.7% | 60,800 |
| 2024/07/18 | 4,175 | 4,235 | 4,170 | 4,215 | -30 | -0.7% | 46,200 |
| 2024/07/17 | 4,375 | 4,400 | 4,240 | 4,245 | -105 | -2.4% | 64,300 |
| 2024/07/16 | 4,275 | 4,405 | 4,275 | 4,350 | +100 | +2.4% | 74,600 |
| 2024/07/12 | 4,200 | 4,300 | 4,170 | 4,250 | -5 | -0.1% | 50,300 |
| 2024/07/11 | 4,230 | 4,285 | 4,200 | 4,255 | +55 | +1.3% | 98,900 |
| 2024/07/10 | 4,180 | 4,260 | 4,155 | 4,200 | -15 | -0.4% | 85,800 |
| 2024/07/09 | 4,075 | 4,240 | 4,060 | 4,215 | +140 | +3.4% | 73,500 |
| 2024/07/08 | 4,140 | 4,140 | 4,055 | 4,075 | -90 | -2.2% | 55,200 |
| 2024/07/05 | 4,185 | 4,230 | 4,165 | 4,165 | -15 | -0.4% | 39,000 |
| 2024/07/04 | 4,260 | 4,260 | 4,155 | 4,180 | -115 | -2.7% | 80,300 |
| 2024/07/03 | 4,155 | 4,295 | 4,155 | 4,295 | +195 | +4.8% | 107,100 |
| 2024/07/02 | 4,090 | 4,140 | 4,080 | 4,100 | +35 | +0.9% | 64,600 |
| 2024/07/01 | 4,140 | 4,170 | 4,055 | 4,065 | -75 | -1.8% | 58,000 |
| 2024/06/28 | 4,125 | 4,150 | 4,050 | 4,140 | +40 | +1% | 87,100 |
| 2024/06/27 | 4,035 | 4,145 | 4,005 | 4,100 | +65 | +1.6% | 105,200 |
| 2024/06/26 | 4,010 | 4,050 | 3,955 | 4,035 | +30 | +0.7% | 87,600 |
| 2024/06/25 | 3,905 | 4,030 | 3,895 | 4,005 | +120 | +3.1% | 102,400 |
| 2024/06/24 | 3,870 | 3,920 | 3,815 | 3,885 | +85 | +2.2% | 61,500 |
| 2024/06/21 | 3,820 | 3,820 | 3,710 | 3,800 | -30 | -0.8% | 132,500 |
| 2024/06/20 | 3,815 | 3,875 | 3,785 | 3,830 | -20 | -0.5% | 78,300 |
| 2024/06/19 | 3,730 | 3,850 | 3,730 | 3,850 | +120 | +3.2% | 97,400 |
| 2024/06/18 | 3,790 | 3,835 | 3,720 | 3,730 | -45 | -1.2% | 101,600 |
| 2024/06/17 | 3,995 | 3,995 | 3,765 | 3,775 | -275 | -6.8% | 184,000 |
| 2024/06/14 | 3,895 | 4,060 | 3,895 | 4,050 | +155 | +4% | 176,500 |
| 2024/06/13 | 3,875 | 3,935 | 3,825 | 3,895 | +90 | +2.4% | 134,100 |
| 2024/06/12 | 3,750 | 3,840 | 3,740 | 3,805 | +15 | +0.4% | 79,600 |
| 2024/06/11 | 3,880 | 3,960 | 3,790 | 3,790 | -55 | -1.4% | 146,600 |
| 2024/06/10 | 3,690 | 3,865 | 3,690 | 3,845 | +155 | +4.2% | 100,500 |
| 2024/06/07 | 3,685 | 3,725 | 3,665 | 3,690 | ±0 | ±0% | 64,600 |
| 2024/06/06 | 3,725 | 3,755 | 3,670 | 3,690 | -15 | -0.4% | 75,600 |
| 2024/06/05 | 3,700 | 3,755 | 3,665 | 3,705 | -45 | -1.2% | 135,600 |
| 2024/06/04 | 3,785 | 3,815 | 3,695 | 3,750 | -105 | -2.7% | 138,400 |
| 2024/06/03 | 4,000 | 4,050 | 3,855 | 3,855 | -5 | -0.1% | 199,600 |
| 2024/05/31 | 4,055 | 4,125 | 3,860 | 3,860 | -125 | -3.1% | 839,400 |
| 2024/05/30 | 3,930 | 4,025 | 3,920 | 3,985 | -15 | -0.4% | 110,200 |
201～
250
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 | 122,400円 | +1.8% | +0.8% | 4.08% | 11.57倍 | 1.40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 | 139,000円 | +2.9% | +0.9% | 4.32% | 13.81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 | 116,900円 | +4.6% | +2.1% | 3.93% | 9.08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 | 615,000円 | +11.5% | +13.6% | 2.60% | 14.52倍 | 1.67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 | 188,000円 | +1.1% | +8.9% | 5.32% | 10.00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
