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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 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 |
| 2024/05/29 | 4,130 | 4,155 | 3,995 | 4,000 | -130 | -3.1% | 139,700 |
| 2024/05/28 | 4,255 | 4,290 | 4,090 | 4,130 | -130 | -3.1% | 187,200 |
| 2024/05/27 | 4,240 | 4,310 | 4,200 | 4,260 | ±0 | ±0% | 101,600 |
| 2024/05/24 | 4,250 | 4,300 | 4,230 | 4,260 | -65 | -1.5% | 75,400 |
| 2024/05/23 | 4,385 | 4,430 | 4,315 | 4,325 | -35 | -0.8% | 84,200 |
| 2024/05/22 | 4,350 | 4,425 | 4,300 | 4,360 | +10 | +0.2% | 104,800 |
| 2024/05/21 | 4,395 | 4,490 | 4,345 | 4,350 | -45 | -1% | 145,300 |
| 2024/05/20 | 4,260 | 4,405 | 4,260 | 4,395 | +160 | +3.8% | 146,700 |
| 2024/05/17 | 4,170 | 4,250 | 4,170 | 4,235 | +25 | +0.6% | 117,300 |
| 2024/05/16 | 4,140 | 4,225 | 4,095 | 4,210 | +65 | +1.6% | 130,000 |
| 2024/05/15 | 4,195 | 4,355 | 4,085 | 4,145 | +90 | +2.2% | 267,400 |
| 2024/05/14 | 4,045 | 4,115 | 3,960 | 4,055 | -60 | -1.5% | 108,200 |
| 2024/05/13 | 4,075 | 4,115 | 4,010 | 4,115 | +15 | +0.4% | 61,400 |
| 2024/05/10 | 4,000 | 4,115 | 4,000 | 4,100 | +125 | +3.1% | 126,600 |
| 2024/05/09 | 3,910 | 3,995 | 3,900 | 3,975 | +75 | +1.9% | 40,500 |
| 2024/05/08 | 3,965 | 3,965 | 3,865 | 3,900 | -70 | -1.8% | 38,800 |
| 2024/05/07 | 3,885 | 4,010 | 3,875 | 3,970 | +110 | +2.8% | 63,600 |
| 2024/05/02 | 3,910 | 3,940 | 3,860 | 3,860 | -55 | -1.4% | 52,400 |
| 2024/05/01 | 3,955 | 3,985 | 3,900 | 3,915 | -110 | -2.7% | 89,000 |
| 2024/04/30 | 3,950 | 4,100 | 3,950 | 4,025 | +175 | +4.5% | 113,900 |
251～
300
件表示中 / 6999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 | 125,900円 | +1.8% | +0.8% | 3.97% | 11.77倍 | 1.42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 | 134,900円 | +2.9% | +0.9% | 4.45% | 13.40倍 | 1.03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 |
| ＡＳＢ機械 | 648,000円 | +11.5% | +13.6% | 2.47% | 15.30倍 | 1.76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 |
| 渋谷工 | 344,500円 | +10.0% | -5.6% | 2.61% | 10.36倍 | 0.91倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| ＰＩＬＬＡＲ | 386,000円 | -0.8% | -10.2% | 2.72% | 12.42倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
