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 |
|---|---|---|---|---|---|---|---|
| 2015/01/26 | 1,278 | 1,328 | 1,274 | 1,303 | +23 | +1.8% | 64,900 |
| 2015/01/23 | 1,325 | 1,330 | 1,273 | 1,280 | -43 | -3.3% | 88,500 |
| 2015/01/22 | 1,345 | 1,345 | 1,315 | 1,323 | -1 | -0.1% | 39,200 |
| 2015/01/21 | 1,341 | 1,341 | 1,300 | 1,324 | -34 | -2.5% | 120,900 |
| 2015/01/20 | 1,307 | 1,358 | 1,300 | 1,358 | +51 | +3.9% | 100,600 |
| 2015/01/19 | 1,297 | 1,318 | 1,286 | 1,307 | +20 | +1.6% | 123,000 |
| 2015/01/16 | 1,250 | 1,296 | 1,225 | 1,287 | +24 | +1.9% | 154,600 |
| 2015/01/15 | 1,235 | 1,275 | 1,235 | 1,263 | +32 | +2.6% | 75,200 |
| 2015/01/14 | 1,218 | 1,287 | 1,218 | 1,231 | +3 | +0.2% | 112,900 |
| 2015/01/13 | 1,245 | 1,277 | 1,210 | 1,228 | -16 | -1.3% | 101,200 |
| 2015/01/09 | 1,266 | 1,275 | 1,232 | 1,244 | +8 | +0.6% | 144,800 |
| 2015/01/08 | 1,199 | 1,261 | 1,190 | 1,236 | +58 | +4.9% | 207,000 |
| 2015/01/07 | 1,138 | 1,190 | 1,138 | 1,178 | +32 | +2.8% | 97,000 |
| 2015/01/06 | 1,170 | 1,188 | 1,145 | 1,146 | -45 | -3.8% | 140,000 |
| 2015/01/05 | 1,151 | 1,207 | 1,151 | 1,191 | +44 | +3.8% | 214,500 |
| 2014/12/30 | 1,111 | 1,154 | 1,110 | 1,147 | +53 | +4.8% | 184,500 |
| 2014/12/29 | 1,066 | 1,097 | 1,066 | 1,094 | +41 | +3.9% | 75,600 |
| 2014/12/26 | 1,032 | 1,058 | 1,031 | 1,053 | +23 | +2.2% | 46,100 |
| 2014/12/25 | 1,039 | 1,039 | 1,025 | 1,030 | -6 | -0.6% | 29,600 |
| 2014/12/24 | 1,029 | 1,038 | 1,023 | 1,036 | +20 | +2% | 60,400 |
| 2014/12/22 | 1,034 | 1,037 | 1,011 | 1,016 | -7 | -0.7% | 48,900 |
| 2014/12/19 | 1,015 | 1,025 | 1,015 | 1,023 | +12 | +1.2% | 43,800 |
| 2014/12/18 | 1,013 | 1,022 | 1,002 | 1,011 | +10 | +1% | 32,100 |
| 2014/12/17 | 1,001 | 1,012 | 1,001 | 1,001 | -3 | -0.3% | 33,600 |
| 2014/12/16 | 1,001 | 1,020 | 1,000 | 1,004 | -3 | -0.3% | 48,000 |
| 2014/12/15 | 1,017 | 1,022 | 1,006 | 1,007 | -4 | -0.4% | 28,300 |
| 2014/12/12 | 1,023 | 1,040 | 1,011 | 1,011 | +1 | +0.1% | 113,600 |
| 2014/12/11 | 1,010 | 1,021 | 1,001 | 1,010 | -7 | -0.7% | 24,800 |
| 2014/12/10 | 1,024 | 1,030 | 1,016 | 1,017 | -12 | -1.2% | 24,800 |
| 2014/12/09 | 1,022 | 1,037 | 1,013 | 1,029 | ±0 | ±0% | 60,900 |
| 2014/12/08 | 1,028 | 1,030 | 1,020 | 1,029 | +1 | +0.1% | 48,900 |
| 2014/12/05 | 1,016 | 1,028 | 1,014 | 1,028 | +7 | +0.7% | 35,500 |
| 2014/12/04 | 1,008 | 1,024 | 1,001 | 1,021 | +12 | +1.2% | 47,700 |
| 2014/12/03 | 1,017 | 1,018 | 1,005 | 1,009 | -3 | -0.3% | 51,800 |
| 2014/12/02 | 1,009 | 1,017 | 1,006 | 1,012 | ±0 | ±0% | 26,000 |
| 2014/12/01 | 1,013 | 1,018 | 1,011 | 1,012 | -1 | -0.1% | 27,000 |
| 2014/11/28 | 1,006 | 1,016 | 1,006 | 1,013 | +4 | +0.4% | 36,900 |
| 2014/11/27 | 1,011 | 1,018 | 1,006 | 1,009 | -2 | -0.2% | 30,700 |
| 2014/11/26 | 1,018 | 1,019 | 1,011 | 1,011 | -6 | -0.6% | 34,100 |
| 2014/11/25 | 1,028 | 1,028 | 1,017 | 1,017 | +10 | +1% | 78,200 |
| 2014/11/21 | 999 | 1,016 | 994 | 1,007 | +9 | +0.9% | 51,300 |
| 2014/11/20 | 1,005 | 1,005 | 998 | 998 | -1 | -0.1% | 29,900 |
| 2014/11/19 | 1,007 | 1,008 | 999 | 999 | -10 | -1% | 23,000 |
| 2014/11/18 | 987 | 1,009 | 986 | 1,009 | +24 | +2.4% | 51,700 |
| 2014/11/17 | 1,009 | 1,009 | 983 | 985 | -24 | -2.4% | 53,800 |
| 2014/11/14 | 1,006 | 1,010 | 998 | 1,009 | +5 | +0.5% | 64,300 |
| 2014/11/13 | 1,004 | 1,007 | 998 | 1,004 | +1 | +0.1% | 28,600 |
| 2014/11/12 | 1,011 | 1,014 | 999 | 1,003 | -6 | -0.6% | 48,600 |
| 2014/11/11 | 1,022 | 1,022 | 1,003 | 1,009 | -7 | -0.7% | 56,600 |
| 2014/11/10 | 1,039 | 1,039 | 1,011 | 1,016 | +17 | +1.7% | 121,600 |
2601～
2650
件表示中 / 7036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 | 133,000円 | +1.8% | +0.8% | 3.76% | 12.35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 |
| 芝浦機械 | 430,000円 | -16.8% | -64.5% | 3.26% | 30.81倍 | 0.87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 | 413,500円 | -0.8% | -10.2% | 2.54% | 13.23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 | 1.05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 |
| 鶴見製 | 397,500円 | +4.3% | +2.9% | 1.41% | 12.56倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
