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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,325 | 1,330 | 1,315 | 1,320 | +5 | +0.4% | 150,100 |
| 2024/11/21 | 1,313 | 1,327 | 1,309 | 1,315 | -5 | -0.4% | 120,500 |
| 2024/11/20 | 1,338 | 1,343 | 1,318 | 1,320 | -17 | -1.3% | 144,300 |
| 2024/11/19 | 1,315 | 1,337 | 1,315 | 1,337 | +22 | +1.7% | 183,800 |
| 2024/11/18 | 1,317 | 1,323 | 1,306 | 1,315 | -9 | -0.7% | 194,400 |
| 2024/11/15 | 1,324 | 1,328 | 1,305 | 1,324 | +11 | +0.8% | 222,200 |
| 2024/11/14 | 1,288 | 1,317 | 1,285 | 1,313 | +22 | +1.7% | 301,200 |
| 2024/11/13 | 1,289 | 1,318 | 1,287 | 1,291 | -3 | -0.2% | 442,900 |
| 2024/11/12 | 1,380 | 1,384 | 1,281 | 1,294 | -75 | -5.5% | 895,100 |
| 2024/11/11 | 1,372 | 1,382 | 1,365 | 1,369 | -3 | -0.2% | 112,500 |
| 2024/11/08 | 1,380 | 1,393 | 1,351 | 1,372 | -2 | -0.1% | 171,900 |
| 2024/11/07 | 1,400 | 1,420 | 1,370 | 1,374 | +22 | +1.6% | 325,600 |
| 2024/11/06 | 1,318 | 1,360 | 1,315 | 1,352 | +42 | +3.2% | 247,400 |
| 2024/11/05 | 1,316 | 1,324 | 1,309 | 1,310 | +5 | +0.4% | 137,500 |
| 2024/11/01 | 1,345 | 1,345 | 1,304 | 1,305 | -59 | -4.3% | 316,400 |
| 2024/10/31 | 1,360 | 1,372 | 1,354 | 1,364 | +15 | +1.1% | 182,400 |
| 2024/10/30 | 1,348 | 1,358 | 1,341 | 1,349 | +2 | +0.1% | 254,100 |
| 2024/10/29 | 1,341 | 1,353 | 1,335 | 1,347 | +9 | +0.7% | 149,100 |
| 2024/10/28 | 1,316 | 1,350 | 1,310 | 1,338 | +12 | +0.9% | 127,500 |
| 2024/10/25 | 1,350 | 1,356 | 1,323 | 1,326 | -28 | -2.1% | 151,800 |
| 2024/10/24 | 1,338 | 1,363 | 1,333 | 1,354 | -4 | -0.3% | 122,800 |
| 2024/10/23 | 1,363 | 1,375 | 1,351 | 1,358 | -6 | -0.4% | 164,500 |
| 2024/10/22 | 1,390 | 1,399 | 1,361 | 1,364 | -37 | -2.6% | 223,500 |
| 2024/10/21 | 1,433 | 1,434 | 1,398 | 1,401 | -28 | -2% | 134,700 |
| 2024/10/18 | 1,417 | 1,434 | 1,412 | 1,429 | +25 | +1.8% | 182,100 |
| 2024/10/17 | 1,401 | 1,417 | 1,399 | 1,404 | +5 | +0.4% | 112,100 |
| 2024/10/16 | 1,391 | 1,415 | 1,390 | 1,399 | -2 | -0.1% | 138,600 |
| 2024/10/15 | 1,420 | 1,420 | 1,392 | 1,401 | -3 | -0.2% | 163,700 |
| 2024/10/11 | 1,420 | 1,424 | 1,403 | 1,404 | -13 | -0.9% | 118,700 |
| 2024/10/10 | 1,406 | 1,418 | 1,391 | 1,417 | +23 | +1.6% | 136,300 |
| 2024/10/09 | 1,424 | 1,426 | 1,390 | 1,394 | -15 | -1.1% | 138,900 |
| 2024/10/08 | 1,410 | 1,430 | 1,406 | 1,409 | -13 | -0.9% | 182,900 |
| 2024/10/07 | 1,447 | 1,447 | 1,422 | 1,422 | +1 | +0.1% | 187,100 |
| 2024/10/04 | 1,423 | 1,429 | 1,401 | 1,421 | -12 | -0.8% | 298,500 |
| 2024/10/03 | 1,452 | 1,455 | 1,413 | 1,433 | +25 | +1.8% | 282,800 |
| 2024/10/02 | 1,430 | 1,468 | 1,408 | 1,408 | -16 | -1.1% | 642,200 |
| 2024/10/01 | 1,340 | 1,425 | 1,337 | 1,424 | +100 | +7.6% | 449,300 |
| 2024/09/30 | 1,319 | 1,333 | 1,302 | 1,324 | -25 | -1.9% | 259,600 |
| 2024/09/27 | 1,320 | 1,350 | 1,318 | 1,349 | +16 | +1.2% | 291,800 |
| 2024/09/26 | 1,328 | 1,335 | 1,316 | 1,333 | +26 | +2% | 214,100 |
| 2024/09/25 | 1,313 | 1,314 | 1,301 | 1,307 | -6 | -0.5% | 139,700 |
| 2024/09/24 | 1,305 | 1,320 | 1,295 | 1,313 | +24 | +1.9% | 189,100 |
| 2024/09/20 | 1,300 | 1,300 | 1,285 | 1,289 | +6 | +0.5% | 182,900 |
| 2024/09/19 | 1,287 | 1,292 | 1,277 | 1,283 | +10 | +0.8% | 141,400 |
| 2024/09/18 | 1,270 | 1,277 | 1,256 | 1,273 | +11 | +0.9% | 104,400 |
| 2024/09/17 | 1,262 | 1,269 | 1,241 | 1,262 | +3 | +0.2% | 155,600 |
| 2024/09/13 | 1,260 | 1,266 | 1,252 | 1,259 | -7 | -0.6% | 136,400 |
| 2024/09/12 | 1,275 | 1,281 | 1,259 | 1,266 | +25 | +2% | 124,100 |
| 2024/09/11 | 1,267 | 1,267 | 1,231 | 1,241 | -33 | -2.6% | 257,500 |
| 2024/09/10 | 1,282 | 1,288 | 1,266 | 1,274 | +3 | +0.2% | 129,400 |
1～
50
件表示中 / 3586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 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80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 |
| 名村造 | 162,100円 | +14.8% | +20.0% | 2.16% | 5.11倍 | 1.21倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| モリタＨＤ | 207,200円 | +15.5% | +29.8% | 2.61% | 10.79倍 | 0.96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 |
| 極東開 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75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 |
| 愛三工 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86倍 | 0.66倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
市場注目の銘柄
チャート関連のコラム
