新明和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,365 | 1,417 | 1,361 | 1,387 | +37 | +2.7% | 356,100 |
| 2025/05/22 | 1,341 | 1,356 | 1,337 | 1,350 | +2 | +0.1% | 176,800 |
| 2025/05/21 | 1,362 | 1,368 | 1,348 | 1,348 | -7 | -0.5% | 130,800 |
| 2025/05/20 | 1,360 | 1,370 | 1,351 | 1,355 | -1 | -0.1% | 149,500 |
| 2025/05/19 | 1,348 | 1,372 | 1,347 | 1,356 | +2 | +0.1% | 159,000 |
| 2025/05/16 | 1,351 | 1,364 | 1,336 | 1,354 | +7 | +0.5% | 189,000 |
| 2025/05/15 | 1,365 | 1,367 | 1,343 | 1,347 | -27 | -2% | 161,700 |
| 2025/05/14 | 1,363 | 1,374 | 1,346 | 1,374 | -3 | -0.2% | 211,800 |
| 2025/05/13 | 1,388 | 1,391 | 1,365 | 1,377 | +6 | +0.4% | 200,800 |
| 2025/05/12 | 1,372 | 1,377 | 1,356 | 1,371 | +3 | +0.2% | 180,400 |
| 2025/05/09 | 1,355 | 1,377 | 1,348 | 1,368 | +25 | +1.9% | 320,700 |
| 2025/05/08 | 1,364 | 1,378 | 1,338 | 1,343 | +9 | +0.7% | 589,700 |
| 2025/05/07 | 1,333 | 1,346 | 1,317 | 1,334 | +2 | +0.2% | 302,700 |
| 2025/05/02 | 1,330 | 1,333 | 1,316 | 1,332 | +13 | +1% | 214,300 |
| 2025/05/01 | 1,325 | 1,327 | 1,310 | 1,319 | -18 | -1.3% | 170,900 |
| 2025/04/30 | 1,323 | 1,340 | 1,313 | 1,337 | +19 | +1.4% | 231,800 |
| 2025/04/28 | 1,320 | 1,332 | 1,314 | 1,318 | +10 | +0.8% | 156,700 |
| 2025/04/25 | 1,300 | 1,321 | 1,295 | 1,308 | +16 | +1.2% | 147,900 |
| 2025/04/24 | 1,296 | 1,307 | 1,291 | 1,292 | +4 | +0.3% | 132,200 |
| 2025/04/23 | 1,292 | 1,304 | 1,287 | 1,288 | +10 | +0.8% | 184,700 |
| 2025/04/22 | 1,277 | 1,289 | 1,271 | 1,278 | +6 | +0.5% | 132,500 |
| 2025/04/21 | 1,309 | 1,312 | 1,272 | 1,272 | -48 | -3.6% | 183,300 |
| 2025/04/18 | 1,290 | 1,320 | 1,286 | 1,320 | +30 | +2.3% | 135,500 |
| 2025/04/17 | 1,270 | 1,313 | 1,262 | 1,290 | +18 | +1.4% | 183,900 |
| 2025/04/16 | 1,290 | 1,291 | 1,263 | 1,272 | -18 | -1.4% | 113,000 |
| 2025/04/15 | 1,289 | 1,297 | 1,282 | 1,290 | +13 | +1% | 142,200 |
| 2025/04/14 | 1,274 | 1,295 | 1,270 | 1,277 | +3 | +0.2% | 161,600 |
| 2025/04/11 | 1,259 | 1,277 | 1,225 | 1,274 | -8 | -0.6% | 210,100 |
| 2025/04/10 | 1,320 | 1,320 | 1,263 | 1,282 | +93 | +7.8% | 335,800 |
| 2025/04/09 | 1,203 | 1,210 | 1,172 | 1,189 | -104 | -8% | 590,700 |
| 2025/04/08 | 1,200 | 1,293 | 1,196 | 1,293 | +147 | +12.8% | 355,100 |
| 2025/04/07 | 1,136 | 1,184 | 1,127 | 1,146 | -107 | -8.5% | 425,500 |
| 2025/04/04 | 1,292 | 1,299 | 1,231 | 1,253 | -87 | -6.5% | 422,100 |
| 2025/04/03 | 1,323 | 1,358 | 1,322 | 1,340 | -64 | -4.6% | 347,000 |
| 2025/04/02 | 1,397 | 1,404 | 1,371 | 1,404 | +9 | +0.6% | 280,900 |
| 2025/04/01 | 1,420 | 1,420 | 1,395 | 1,395 | -6 | -0.4% | 194,400 |
| 2025/03/31 | 1,407 | 1,417 | 1,381 | 1,401 | -46 | -3.2% | 347,800 |
| 2025/03/28 | 1,470 | 1,483 | 1,439 | 1,447 | -52 | -3.5% | 299,100 |
| 2025/03/27 | 1,482 | 1,499 | 1,477 | 1,499 | +10 | +0.7% | 242,700 |
| 2025/03/26 | 1,490 | 1,498 | 1,476 | 1,489 | +8 | +0.5% | 229,700 |
| 2025/03/25 | 1,478 | 1,489 | 1,474 | 1,481 | +6 | +0.4% | 139,600 |
| 2025/03/24 | 1,514 | 1,514 | 1,475 | 1,475 | -18 | -1.2% | 208,600 |
| 2025/03/21 | 1,483 | 1,508 | 1,473 | 1,493 | +9 | +0.6% | 268,200 |
| 2025/03/19 | 1,476 | 1,499 | 1,476 | 1,484 | +8 | +0.5% | 186,100 |
| 2025/03/18 | 1,488 | 1,488 | 1,459 | 1,476 | +5 | +0.3% | 289,100 |
| 2025/03/17 | 1,438 | 1,479 | 1,438 | 1,471 | +51 | +3.6% | 281,800 |
| 2025/03/14 | 1,409 | 1,425 | 1,408 | 1,420 | +12 | +0.9% | 162,700 |
| 2025/03/13 | 1,430 | 1,433 | 1,408 | 1,408 | -7 | -0.5% | 174,000 |
| 2025/03/12 | 1,402 | 1,424 | 1,396 | 1,415 | +4 | +0.3% | 241,400 |
| 2025/03/11 | 1,403 | 1,412 | 1,374 | 1,411 | -24 | -1.7% | 351,900 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「新明和」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 |
|---|---|---|---|---|---|---|---|---|
| 新明和 | 138,700円 | +8.8% | +3.4% | 3.89% | 9.96倍 | 0.82倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 極東開 | 247,700円 | +19.6% | +37.9% | 5.65% | 14.64倍 | 0.82倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| モリタＨＤ | 210,100円 | +2.9% | +4.0% | 2.76% | 9.45倍 | 0.93倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 日精機 | 136,000円 | +1.1% | +20.9% | 5.88% | 9.75倍 | 0.36倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| 太平洋 | 126,800円 | -2.0% | -10.3% | 4.57% | 6.59倍 | 0.44倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
市場注目の銘柄
チャート関連のコラム
