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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,455 | 3,465 | 3,340 | 3,450 | -5 | -0.1% | 89,900 |
| 2024/03/13 | 3,500 | 3,500 | 3,395 | 3,455 | -15 | -0.4% | 111,300 |
| 2024/03/12 | 3,270 | 3,470 | 3,270 | 3,470 | +215 | +6.6% | 178,200 |
| 2024/03/11 | 3,230 | 3,275 | 3,200 | 3,255 | +25 | +0.8% | 89,900 |
| 2024/03/08 | 3,155 | 3,300 | 3,155 | 3,230 | +35 | +1.1% | 93,900 |
| 2024/03/07 | 3,200 | 3,240 | 3,170 | 3,195 | -5 | -0.2% | 68,200 |
| 2024/03/06 | 3,180 | 3,250 | 3,155 | 3,200 | -40 | -1.2% | 68,600 |
| 2024/03/05 | 3,195 | 3,280 | 3,180 | 3,240 | +30 | +0.9% | 81,600 |
| 2024/03/04 | 3,235 | 3,235 | 3,170 | 3,210 | -50 | -1.5% | 85,900 |
| 2024/03/01 | 3,370 | 3,370 | 3,235 | 3,260 | -90 | -2.7% | 94,000 |
| 2024/02/29 | 3,205 | 3,365 | 3,205 | 3,350 | +105 | +3.2% | 63,000 |
| 2024/02/28 | 3,210 | 3,255 | 3,200 | 3,245 | +15 | +0.5% | 49,200 |
| 2024/02/27 | 3,300 | 3,305 | 3,230 | 3,230 | +40 | +1.3% | 77,500 |
| 2024/02/26 | 3,160 | 3,210 | 3,125 | 3,190 | +65 | +2.1% | 77,100 |
| 2024/02/22 | 3,150 | 3,195 | 3,090 | 3,125 | -45 | -1.4% | 130,500 |
| 2024/02/21 | 3,210 | 3,250 | 3,150 | 3,170 | +25 | +0.8% | 81,800 |
| 2024/02/20 | 3,070 | 3,160 | 3,070 | 3,145 | +60 | +1.9% | 60,600 |
| 2024/02/19 | 3,045 | 3,090 | 3,030 | 3,085 | +40 | +1.3% | 51,100 |
| 2024/02/16 | 2,981 | 3,105 | 2,966 | 3,045 | +100 | +3.4% | 125,000 |
| 2024/02/15 | 3,030 | 3,060 | 2,919 | 2,945 | -60 | -2% | 79,700 |
| 2024/02/14 | 2,959 | 3,040 | 2,931 | 3,005 | +6 | +0.2% | 96,500 |
| 2024/02/13 | 2,906 | 3,020 | 2,856 | 2,999 | +112 | +3.9% | 109,100 |
| 2024/02/09 | 2,912 | 3,100 | 2,850 | 2,887 | -69 | -2.3% | 225,400 |
| 2024/02/08 | 2,980 | 2,997 | 2,905 | 2,956 | +20 | +0.7% | 125,900 |
| 2024/02/07 | 2,919 | 2,947 | 2,900 | 2,936 | -12 | -0.4% | 49,000 |
| 2024/02/06 | 2,987 | 2,995 | 2,948 | 2,948 | -62 | -2.1% | 50,500 |
| 2024/02/05 | 3,020 | 3,045 | 2,975 | 3,010 | ±0 | ±0% | 69,100 |
| 2024/02/02 | 3,050 | 3,050 | 2,966 | 3,010 | -40 | -1.3% | 48,500 |
| 2024/02/01 | 3,030 | 3,100 | 3,020 | 3,050 | -10 | -0.3% | 42,900 |
| 2024/01/31 | 2,993 | 3,070 | 2,985 | 3,060 | +60 | +2% | 41,600 |
| 2024/01/30 | 3,120 | 3,120 | 2,990 | 3,000 | -90 | -2.9% | 87,900 |
| 2024/01/29 | 2,998 | 3,105 | 2,991 | 3,090 | +90 | +3% | 82,600 |
| 2024/01/26 | 3,030 | 3,065 | 2,998 | 3,000 | -20 | -0.7% | 78,500 |
| 2024/01/25 | 2,941 | 3,030 | 2,941 | 3,020 | +80 | +2.7% | 81,900 |
| 2024/01/24 | 2,915 | 2,952 | 2,899 | 2,940 | +9 | +0.3% | 40,700 |
| 2024/01/23 | 2,933 | 2,958 | 2,914 | 2,931 | +18 | +0.6% | 37,000 |
| 2024/01/22 | 2,891 | 2,922 | 2,875 | 2,913 | +52 | +1.8% | 31,500 |
| 2024/01/19 | 2,858 | 2,866 | 2,764 | 2,861 | +11 | +0.4% | 122,300 |
| 2024/01/18 | 2,819 | 2,875 | 2,819 | 2,850 | +20 | +0.7% | 42,100 |
| 2024/01/17 | 2,867 | 2,869 | 2,821 | 2,830 | +13 | +0.5% | 81,700 |
| 2024/01/16 | 2,960 | 2,974 | 2,817 | 2,817 | -142 | -4.8% | 83,700 |
| 2024/01/15 | 2,913 | 2,972 | 2,904 | 2,959 | +30 | +1% | 68,800 |
| 2024/01/12 | 2,916 | 2,957 | 2,878 | 2,929 | +1 | ±0% | 97,100 |
| 2024/01/11 | 2,865 | 2,940 | 2,865 | 2,928 | +61 | +2.1% | 103,500 |
| 2024/01/10 | 2,828 | 2,886 | 2,809 | 2,867 | -11 | -0.4% | 95,700 |
| 2024/01/09 | 2,812 | 2,878 | 2,796 | 2,878 | +123 | +4.5% | 103,000 |
| 2024/01/05 | 2,744 | 2,780 | 2,730 | 2,755 | +53 | +2% | 72,200 |
| 2024/01/04 | 2,664 | 2,710 | 2,641 | 2,702 | +32 | +1.2% | 43,200 |
| 2023/12/29 | 2,600 | 2,673 | 2,597 | 2,670 | +70 | +2.7% | 92,500 |
| 2023/12/28 | 2,630 | 2,645 | 2,577 | 2,600 | -29 | -1.1% | 60,500 |
301～
350
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
