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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,088 | 1,089 | 1,083 | 1,087 | +5 | +0.5% | 92,300 |
| 2022/08/25 | 1,087 | 1,090 | 1,079 | 1,082 | +2 | +0.2% | 139,300 |
| 2022/08/24 | 1,068 | 1,081 | 1,065 | 1,080 | +14 | +1.3% | 154,100 |
| 2022/08/23 | 1,080 | 1,080 | 1,062 | 1,066 | -23 | -2.1% | 178,800 |
| 2022/08/22 | 1,078 | 1,091 | 1,074 | 1,089 | +6 | +0.6% | 120,800 |
| 2022/08/19 | 1,082 | 1,084 | 1,076 | 1,083 | +5 | +0.5% | 102,000 |
| 2022/08/18 | 1,065 | 1,082 | 1,064 | 1,078 | +6 | +0.6% | 159,300 |
| 2022/08/17 | 1,071 | 1,075 | 1,065 | 1,072 | +9 | +0.8% | 137,300 |
| 2022/08/16 | 1,076 | 1,076 | 1,060 | 1,063 | -13 | -1.2% | 127,100 |
| 2022/08/15 | 1,074 | 1,079 | 1,072 | 1,076 | +2 | +0.2% | 108,500 |
| 2022/08/12 | 1,070 | 1,081 | 1,066 | 1,074 | +15 | +1.4% | 138,700 |
| 2022/08/10 | 1,067 | 1,071 | 1,056 | 1,059 | -8 | -0.7% | 127,100 |
| 2022/08/09 | 1,060 | 1,073 | 1,054 | 1,067 | +15 | +1.4% | 241,900 |
| 2022/08/08 | 1,039 | 1,054 | 1,039 | 1,052 | +11 | +1.1% | 140,500 |
| 2022/08/05 | 1,034 | 1,045 | 1,032 | 1,041 | +5 | +0.5% | 139,300 |
| 2022/08/04 | 1,057 | 1,057 | 1,036 | 1,036 | -12 | -1.1% | 139,900 |
| 2022/08/03 | 1,052 | 1,053 | 1,039 | 1,048 | -12 | -1.1% | 211,900 |
| 2022/08/02 | 1,053 | 1,061 | 1,039 | 1,060 | +3 | +0.3% | 279,000 |
| 2022/08/01 | 1,065 | 1,081 | 1,048 | 1,057 | -4 | -0.4% | 274,700 |
| 2022/07/29 | 1,088 | 1,089 | 1,058 | 1,061 | -34 | -3.1% | 211,200 |
| 2022/07/28 | 1,089 | 1,095 | 1,073 | 1,095 | +11 | +1% | 207,700 |
| 2022/07/27 | 1,081 | 1,086 | 1,074 | 1,084 | -2 | -0.2% | 153,400 |
| 2022/07/26 | 1,093 | 1,094 | 1,083 | 1,086 | +3 | +0.3% | 130,700 |
| 2022/07/25 | 1,093 | 1,101 | 1,081 | 1,083 | +2 | +0.2% | 189,800 |
| 2022/07/22 | 1,085 | 1,095 | 1,078 | 1,081 | +1 | +0.1% | 199,400 |
| 2022/07/21 | 1,071 | 1,084 | 1,069 | 1,080 | +8 | +0.7% | 210,700 |
| 2022/07/20 | 1,071 | 1,074 | 1,065 | 1,072 | +13 | +1.2% | 202,200 |
| 2022/07/19 | 1,060 | 1,068 | 1,056 | 1,059 | +3 | +0.3% | 145,400 |
| 2022/07/15 | 1,060 | 1,060 | 1,049 | 1,056 | -3 | -0.3% | 137,000 |
| 2022/07/14 | 1,060 | 1,063 | 1,052 | 1,059 | +2 | +0.2% | 225,500 |
| 2022/07/13 | 1,054 | 1,064 | 1,053 | 1,057 | +7 | +0.7% | 104,100 |
| 2022/07/12 | 1,069 | 1,069 | 1,045 | 1,050 | -20 | -1.9% | 128,900 |
| 2022/07/11 | 1,072 | 1,076 | 1,060 | 1,070 | +11 | +1% | 170,300 |
| 2022/07/08 | 1,042 | 1,083 | 1,039 | 1,059 | +19 | +1.8% | 445,700 |
| 2022/07/07 | 1,036 | 1,048 | 1,019 | 1,040 | +8 | +0.8% | 164,200 |
| 2022/07/06 | 1,050 | 1,052 | 1,027 | 1,032 | -34 | -3.2% | 192,800 |
| 2022/07/05 | 1,070 | 1,071 | 1,061 | 1,066 | ±0 | ±0% | 126,200 |
| 2022/07/04 | 1,066 | 1,078 | 1,051 | 1,066 | +8 | +0.8% | 196,900 |
| 2022/07/01 | 1,074 | 1,081 | 1,048 | 1,058 | -22 | -2% | 307,300 |
| 2022/06/30 | 1,089 | 1,089 | 1,072 | 1,080 | -1 | -0.1% | 228,000 |
| 2022/06/29 | 1,081 | 1,088 | 1,072 | 1,081 | ±0 | ±0% | 187,500 |
| 2022/06/28 | 1,060 | 1,083 | 1,058 | 1,081 | +21 | +2% | 266,400 |
| 2022/06/27 | 1,080 | 1,080 | 1,051 | 1,060 | +6 | +0.6% | 152,300 |
| 2022/06/24 | 1,059 | 1,061 | 1,047 | 1,054 | +4 | +0.4% | 275,900 |
| 2022/06/23 | 1,071 | 1,078 | 1,044 | 1,050 | -33 | -3% | 437,300 |
| 2022/06/22 | 1,090 | 1,094 | 1,083 | 1,083 | +8 | +0.7% | 204,900 |
| 2022/06/21 | 1,066 | 1,081 | 1,063 | 1,075 | +16 | +1.5% | 192,300 |
| 2022/06/20 | 1,088 | 1,094 | 1,051 | 1,059 | -15 | -1.4% | 239,300 |
| 2022/06/17 | 1,075 | 1,087 | 1,070 | 1,074 | -41 | -3.7% | 452,500 |
| 2022/06/16 | 1,115 | 1,132 | 1,108 | 1,115 | +2 | +0.2% | 265,100 |
551～
600
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
