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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,917 | 1,917 | 1,888 | 1,913 | +13 | +0.7% | 38,300 |
2023/07/21 | 1,916 | 1,921 | 1,890 | 1,900 | ±0 | ±0% | 34,700 |
2023/07/20 | 1,921 | 1,923 | 1,892 | 1,900 | -11 | -0.6% | 42,300 |
2023/07/19 | 1,912 | 1,925 | 1,898 | 1,911 | -1 | -0.1% | 67,200 |
2023/07/18 | 1,891 | 1,922 | 1,891 | 1,912 | -1 | -0.1% | 28,900 |
2023/07/14 | 1,915 | 1,929 | 1,900 | 1,913 | -2 | -0.1% | 30,100 |
2023/07/13 | 1,958 | 1,965 | 1,893 | 1,915 | -27 | -1.4% | 66,800 |
2023/07/12 | 1,994 | 1,998 | 1,934 | 1,942 | -60 | -3% | 55,500 |
2023/07/11 | 2,017 | 2,020 | 1,996 | 2,002 | -1 | ±0% | 32,400 |
2023/07/10 | 2,024 | 2,032 | 2,001 | 2,003 | -12 | -0.6% | 48,200 |
2023/07/07 | 2,016 | 2,026 | 1,996 | 2,015 | -25 | -1.2% | 37,400 |
2023/07/06 | 2,006 | 2,052 | 2,001 | 2,040 | +13 | +0.6% | 33,600 |
2023/07/05 | 2,038 | 2,048 | 2,027 | 2,027 | -43 | -2.1% | 23,700 |
2023/07/04 | 2,099 | 2,101 | 2,068 | 2,070 | -37 | -1.8% | 28,800 |
2023/07/03 | 2,088 | 2,121 | 2,088 | 2,107 | +19 | +0.9% | 21,800 |
2023/06/30 | 2,096 | 2,097 | 2,071 | 2,088 | -14 | -0.7% | 36,800 |
2023/06/29 | 2,120 | 2,134 | 2,095 | 2,102 | -18 | -0.8% | 37,300 |
2023/06/28 | 2,100 | 2,125 | 2,096 | 2,120 | +23 | +1.1% | 43,600 |
2023/06/27 | 2,089 | 2,106 | 2,067 | 2,097 | +7 | +0.3% | 32,300 |
2023/06/26 | 2,108 | 2,113 | 2,055 | 2,090 | -7 | -0.3% | 23,600 |
2023/06/23 | 2,141 | 2,149 | 2,086 | 2,097 | -44 | -2.1% | 31,100 |
2023/06/22 | 2,168 | 2,174 | 2,139 | 2,141 | -27 | -1.2% | 47,200 |
2023/06/21 | 2,135 | 2,185 | 2,135 | 2,168 | +43 | +2% | 68,400 |
2023/06/20 | 2,119 | 2,126 | 2,109 | 2,125 | +2 | +0.1% | 27,100 |
2023/06/19 | 2,095 | 2,124 | 2,090 | 2,123 | +33 | +1.6% | 35,000 |
2023/06/16 | 2,108 | 2,122 | 2,088 | 2,090 | -16 | -0.8% | 58,500 |
2023/06/15 | 2,060 | 2,118 | 2,060 | 2,106 | +54 | +2.6% | 49,100 |
2023/06/14 | 2,085 | 2,090 | 2,048 | 2,052 | -31 | -1.5% | 46,800 |
2023/06/13 | 2,070 | 2,090 | 2,069 | 2,083 | +17 | +0.8% | 52,900 |
2023/06/12 | 2,061 | 2,067 | 2,045 | 2,066 | -3 | -0.1% | 44,700 |
2023/06/09 | 2,062 | 2,095 | 2,049 | 2,069 | +35 | +1.7% | 96,400 |
2023/06/08 | 2,005 | 2,038 | 2,005 | 2,034 | +24 | +1.2% | 50,200 |
2023/06/07 | 2,020 | 2,038 | 2,007 | 2,010 | -4 | -0.2% | 57,200 |
2023/06/06 | 1,985 | 2,014 | 1,985 | 2,014 | +9 | +0.4% | 50,200 |
2023/06/05 | 2,000 | 2,010 | 1,982 | 2,005 | +32 | +1.6% | 59,600 |
2023/06/02 | 1,997 | 2,000 | 1,945 | 1,973 | -25 | -1.3% | 78,800 |
2023/06/01 | 2,001 | 2,021 | 1,993 | 1,998 | -11 | -0.5% | 48,800 |
2023/05/31 | 2,021 | 2,033 | 1,996 | 2,009 | -28 | -1.4% | 91,900 |
2023/05/30 | 2,030 | 2,047 | 2,030 | 2,037 | -1 | ±0% | 35,800 |
2023/05/29 | 2,048 | 2,049 | 2,036 | 2,038 | +2 | +0.1% | 44,300 |
2023/05/26 | 2,035 | 2,045 | 2,024 | 2,036 | +4 | +0.2% | 35,800 |
2023/05/25 | 2,018 | 2,033 | 2,010 | 2,032 | +13 | +0.6% | 43,500 |
2023/05/24 | 1,997 | 2,035 | 1,996 | 2,019 | +22 | +1.1% | 58,400 |
2023/05/23 | 1,992 | 2,004 | 1,987 | 1,997 | +33 | +1.7% | 69,700 |
2023/05/22 | 1,949 | 1,971 | 1,948 | 1,964 | +3 | +0.2% | 32,200 |
2023/05/19 | 1,929 | 1,961 | 1,921 | 1,961 | +33 | +1.7% | 42,900 |
2023/05/18 | 1,923 | 1,940 | 1,918 | 1,928 | +12 | +0.6% | 70,800 |
2023/05/17 | 1,918 | 1,928 | 1,909 | 1,916 | -2 | -0.1% | 62,100 |
2023/05/16 | 1,891 | 1,933 | 1,891 | 1,918 | +34 | +1.8% | 102,700 |
2023/05/15 | 1,829 | 1,887 | 1,829 | 1,884 | +82 | +4.6% | 71,200 |
201~
250
件表示中 / 6712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 | 439,500円 | +4.0% | +4.2% | 3.07% | 15.94倍 | 1.77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 |
フクシマガリレ | 624,000円 | +3.1% | -16.0% | 1.68% | 12.77倍 | 1.35倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
ユニバーサル | 159,000円 | +11.7% | -47.5% | 5.03% | 6.29倍 | 0.32倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
鶴見製 | 401,000円 | +3.8% | -24.8% | 1.25% | 14.91倍 | 1.11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 |
理想科 | 299,100円 | +5.0% | -17.8% | 3.34% | 26.56倍 | 1.47倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム