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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 3,695 | 3,740 | 3,635 | 3,675 | -90 | -2.4% | 66,200 |
| 2024/04/04 | 3,800 | 3,815 | 3,760 | 3,765 | ±0 | ±0% | 51,900 |
| 2024/04/03 | 3,660 | 3,810 | 3,615 | 3,765 | +65 | +1.8% | 63,300 |
| 2024/04/02 | 3,775 | 3,775 | 3,665 | 3,700 | -55 | -1.5% | 69,100 |
| 2024/04/01 | 3,900 | 3,955 | 3,740 | 3,755 | -115 | -3% | 70,300 |
| 2024/03/29 | 3,815 | 3,895 | 3,815 | 3,870 | +60 | +1.6% | 65,600 |
| 2024/03/28 | 3,880 | 3,895 | 3,780 | 3,810 | -110 | -2.8% | 83,200 |
| 2024/03/27 | 3,905 | 3,955 | 3,885 | 3,920 | +80 | +2.1% | 92,000 |
| 2024/03/26 | 3,800 | 3,900 | 3,800 | 3,840 | +60 | +1.6% | 117,300 |
| 2024/03/25 | 3,810 | 3,855 | 3,775 | 3,780 | -75 | -1.9% | 101,200 |
| 2024/03/22 | 3,845 | 3,875 | 3,815 | 3,855 | +65 | +1.7% | 83,100 |
| 2024/03/21 | 3,700 | 3,805 | 3,690 | 3,790 | +180 | +5% | 132,400 |
| 2024/03/19 | 3,535 | 3,610 | 3,480 | 3,610 | +75 | +2.1% | 114,000 |
| 2024/03/18 | 3,535 | 3,560 | 3,465 | 3,535 | +55 | +1.6% | 91,300 |
| 2024/03/15 | 3,465 | 3,500 | 3,415 | 3,480 | +30 | +0.9% | 66,900 |
| 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 |
351～
400
件表示中 / 7034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 | 134,300円 | +1.8% | +0.8% | 3.72% | 12.47倍 | 1.51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 |
| ＡＳＢ機械 | 724,000円 | +16.9% | +31.1% | 2.76% | 14.77倍 | 1.97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 |
| 芝浦機械 | 429,000円 | -16.8% | -64.5% | 3.26% | 30.74倍 | 0.86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 | 410,000円 | -0.8% | -10.2% | 2.56% | 13.11倍 | 1.28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 | 136,200円 | +2.9% | +0.9% | 4.41% | 13.53倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
