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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/03/10 | 1,483 | 1,500 | 1,432 | 1,435 | -20 | -1.4% | 423,600 |
| 2025/03/07 | 1,425 | 1,494 | 1,425 | 1,455 | +11 | +0.8% | 596,400 |
| 2025/03/06 | 1,401 | 1,453 | 1,401 | 1,444 | +51 | +3.7% | 381,800 |
| 2025/03/05 | 1,370 | 1,422 | 1,368 | 1,393 | +15 | +1.1% | 356,700 |
| 2025/03/04 | 1,360 | 1,381 | 1,352 | 1,378 | +10 | +0.7% | 219,900 |
| 2025/03/03 | 1,341 | 1,375 | 1,341 | 1,368 | +31 | +2.3% | 134,000 |
| 2025/02/28 | 1,341 | 1,351 | 1,334 | 1,337 | -12 | -0.9% | 178,000 |
| 2025/02/27 | 1,352 | 1,354 | 1,346 | 1,349 | +3 | +0.2% | 81,900 |
| 2025/02/26 | 1,361 | 1,361 | 1,345 | 1,346 | -15 | -1.1% | 171,600 |
| 2025/02/25 | 1,343 | 1,369 | 1,342 | 1,361 | +4 | +0.3% | 162,200 |
| 2025/02/21 | 1,366 | 1,382 | 1,343 | 1,357 | -16 | -1.2% | 216,500 |
| 2025/02/20 | 1,385 | 1,386 | 1,365 | 1,373 | -20 | -1.4% | 172,900 |
| 2025/02/19 | 1,398 | 1,418 | 1,391 | 1,393 | -2 | -0.1% | 253,100 |
| 2025/02/18 | 1,375 | 1,395 | 1,370 | 1,395 | +18 | +1.3% | 160,600 |
| 2025/02/17 | 1,380 | 1,393 | 1,371 | 1,377 | -4 | -0.3% | 171,400 |
| 2025/02/14 | 1,385 | 1,386 | 1,373 | 1,381 | -2 | -0.1% | 149,900 |
| 2025/02/13 | 1,340 | 1,391 | 1,333 | 1,383 | +55 | +4.1% | 361,500 |
| 2025/02/12 | 1,360 | 1,360 | 1,314 | 1,328 | -25 | -1.8% | 196,100 |
| 2025/02/10 | 1,346 | 1,359 | 1,336 | 1,353 | +6 | +0.4% | 146,000 |
| 2025/02/07 | 1,340 | 1,351 | 1,329 | 1,347 | +2 | +0.1% | 139,300 |
| 2025/02/06 | 1,340 | 1,351 | 1,334 | 1,345 | ±0 | ±0% | 193,000 |
| 2025/02/05 | 1,337 | 1,360 | 1,309 | 1,345 | -5 | -0.4% | 382,100 |
| 2025/02/04 | 1,354 | 1,362 | 1,344 | 1,350 | +15 | +1.1% | 304,300 |
| 2025/02/03 | 1,341 | 1,346 | 1,324 | 1,335 | -22 | -1.6% | 258,600 |
| 2025/01/31 | 1,345 | 1,358 | 1,338 | 1,357 | +6 | +0.4% | 158,300 |
| 2025/01/30 | 1,343 | 1,351 | 1,339 | 1,351 | +5 | +0.4% | 113,600 |
| 2025/01/29 | 1,351 | 1,357 | 1,345 | 1,346 | -5 | -0.4% | 90,700 |
| 2025/01/28 | 1,353 | 1,356 | 1,344 | 1,351 | -8 | -0.6% | 147,500 |
| 2025/01/27 | 1,359 | 1,369 | 1,351 | 1,359 | +12 | +0.9% | 120,400 |
1～
50
件表示中 / 3676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 | 118,900円 | +3.1% | +0.8% | 4.21% | 10.48倍 | 0.72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 |
| モリタＨＤ | 186,800円 | +15.5% | +29.8% | 2.89% | 9.50倍 | 0.85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 | 210,800円 | +7.8% | +24.6% | 7.50% | 13.50倍 | 0.70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 |
| 太平洋 | 112,200円 | -2.1% | -12.4% | 4.63% | 5.35倍 | 0.40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 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
市場注目の銘柄
チャート関連のコラム
