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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,728 | 1,732 | 1,722 | 1,723 | -9 | -0.5% | 98,900 |
| 2025/08/20 | 1,752 | 1,752 | 1,723 | 1,732 | -21 | -1.2% | 227,000 |
| 2025/08/19 | 1,750 | 1,758 | 1,733 | 1,753 | +3 | +0.2% | 165,100 |
| 2025/08/18 | 1,730 | 1,766 | 1,728 | 1,750 | +28 | +1.6% | 314,700 |
| 2025/08/15 | 1,724 | 1,727 | 1,710 | 1,722 | -2 | -0.1% | 189,600 |
| 2025/08/14 | 1,744 | 1,744 | 1,717 | 1,724 | -25 | -1.4% | 271,900 |
| 2025/08/13 | 1,745 | 1,764 | 1,733 | 1,749 | +22 | +1.3% | 245,900 |
| 2025/08/12 | 1,738 | 1,757 | 1,720 | 1,727 | -23 | -1.3% | 309,100 |
| 2025/08/08 | 1,756 | 1,768 | 1,747 | 1,750 | -20 | -1.1% | 348,700 |
| 2025/08/07 | 1,762 | 1,778 | 1,746 | 1,770 | +8 | +0.5% | 311,800 |
| 2025/08/06 | 1,740 | 1,773 | 1,723 | 1,762 | +45 | +2.6% | 521,600 |
| 2025/08/05 | 1,684 | 1,728 | 1,681 | 1,717 | +44 | +2.6% | 449,400 |
| 2025/08/04 | 1,646 | 1,673 | 1,632 | 1,673 | +12 | +0.7% | 513,800 |
| 2025/08/01 | 1,650 | 1,681 | 1,622 | 1,661 | -165 | -9% | 1,332,300 |
| 2025/07/31 | 1,791 | 1,831 | 1,787 | 1,826 | +34 | +1.9% | 380,500 |
| 2025/07/30 | 1,763 | 1,797 | 1,757 | 1,792 | +26 | +1.5% | 249,300 |
| 2025/07/29 | 1,761 | 1,789 | 1,753 | 1,766 | -6 | -0.3% | 407,900 |
| 2025/07/28 | 1,800 | 1,802 | 1,759 | 1,772 | -24 | -1.3% | 279,200 |
| 2025/07/25 | 1,761 | 1,798 | 1,751 | 1,796 | +37 | +2.1% | 367,400 |
| 2025/07/24 | 1,730 | 1,759 | 1,720 | 1,759 | +52 | +3% | 481,400 |
| 2025/07/23 | 1,730 | 1,747 | 1,698 | 1,707 | +7 | +0.4% | 366,000 |
| 2025/07/22 | 1,684 | 1,710 | 1,680 | 1,700 | +29 | +1.7% | 338,900 |
| 2025/07/18 | 1,699 | 1,700 | 1,667 | 1,671 | -21 | -1.2% | 237,100 |
| 2025/07/17 | 1,710 | 1,710 | 1,685 | 1,692 | -27 | -1.6% | 290,100 |
| 2025/07/16 | 1,721 | 1,738 | 1,710 | 1,719 | -4 | -0.2% | 287,900 |
| 2025/07/15 | 1,730 | 1,731 | 1,706 | 1,723 | -5 | -0.3% | 308,900 |
| 2025/07/14 | 1,690 | 1,733 | 1,685 | 1,728 | +41 | +2.4% | 405,600 |
| 2025/07/11 | 1,688 | 1,701 | 1,680 | 1,687 | +10 | +0.6% | 352,400 |
| 2025/07/10 | 1,664 | 1,701 | 1,638 | 1,677 | +17 | +1% | 451,900 |
| 2025/07/09 | 1,637 | 1,660 | 1,632 | 1,660 | +30 | +1.8% | 306,200 |
| 2025/07/08 | 1,597 | 1,630 | 1,592 | 1,630 | +44 | +2.8% | 324,800 |
| 2025/07/07 | 1,595 | 1,600 | 1,576 | 1,586 | -26 | -1.6% | 228,700 |
| 2025/07/04 | 1,615 | 1,648 | 1,606 | 1,612 | +4 | +0.2% | 253,500 |
| 2025/07/03 | 1,618 | 1,619 | 1,584 | 1,608 | -15 | -0.9% | 376,500 |
| 2025/07/02 | 1,601 | 1,648 | 1,594 | 1,623 | +4 | +0.2% | 418,500 |
| 2025/07/01 | 1,615 | 1,651 | 1,611 | 1,619 | +1 | +0.1% | 556,300 |
| 2025/06/30 | 1,603 | 1,639 | 1,601 | 1,618 | +38 | +2.4% | 709,000 |
| 2025/06/27 | 1,572 | 1,595 | 1,570 | 1,580 | +26 | +1.7% | 479,900 |
| 2025/06/26 | 1,545 | 1,570 | 1,534 | 1,554 | +40 | +2.6% | 586,100 |
| 2025/06/25 | 1,523 | 1,532 | 1,511 | 1,514 | +1 | +0.1% | 242,600 |
| 2025/06/24 | 1,513 | 1,525 | 1,503 | 1,513 | +11 | +0.7% | 204,900 |
| 2025/06/23 | 1,500 | 1,537 | 1,497 | 1,502 | +8 | +0.5% | 440,400 |
| 2025/06/20 | 1,530 | 1,531 | 1,491 | 1,494 | -13 | -0.9% | 338,400 |
| 2025/06/19 | 1,510 | 1,514 | 1,489 | 1,507 | +5 | +0.3% | 196,600 |
| 2025/06/18 | 1,489 | 1,508 | 1,488 | 1,502 | +6 | +0.4% | 224,000 |
| 2025/06/17 | 1,485 | 1,508 | 1,470 | 1,496 | +11 | +0.7% | 287,900 |
| 2025/06/16 | 1,485 | 1,495 | 1,473 | 1,485 | +17 | +1.2% | 318,900 |
| 2025/06/13 | 1,463 | 1,500 | 1,448 | 1,468 | +2 | +0.1% | 587,200 |
| 2025/06/12 | 1,446 | 1,472 | 1,443 | 1,466 | +5 | +0.3% | 191,800 |
| 2025/06/11 | 1,459 | 1,461 | 1,436 | 1,461 | -2 | -0.1% | 266,600 |
1～
50
件表示中 / 3767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 | 172,300円 | +7.0% | +3.4% | 3.13% | 12.39倍 | 1.01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 |
| 太平洋 | 226,600円 | -2.0% | -10.3% | 0.00% | 11.79倍 | 0.78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 |
| 愛三工 | 199,800円 | -8.1% | -6.7% | 3.75% | 9.50倍 | 0.84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 |
| 極東開 | 271,000円 | +19.6% | +37.9% | 5.17% | 39.39倍 | 0.89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 | 221,000円 | +2.9% | +4.0% | 2.62% | 9.96倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
