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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,116 | 1,125 | 1,110 | 1,113 | -6 | -0.5% | 224,500 |
| 2022/06/14 | 1,102 | 1,123 | 1,097 | 1,119 | -19 | -1.7% | 387,300 |
| 2022/06/13 | 1,141 | 1,154 | 1,132 | 1,138 | -24 | -2.1% | 353,000 |
| 2022/06/10 | 1,149 | 1,174 | 1,143 | 1,162 | +2 | +0.2% | 467,300 |
| 2022/06/09 | 1,186 | 1,191 | 1,156 | 1,160 | -39 | -3.3% | 765,500 |
| 2022/06/08 | 1,225 | 1,237 | 1,187 | 1,199 | +10 | +0.8% | 1,252,800 |
| 2022/06/07 | 1,156 | 1,216 | 1,151 | 1,189 | +50 | +4.4% | 1,596,100 |
| 2022/06/06 | 1,090 | 1,151 | 1,088 | 1,139 | +49 | +4.5% | 1,111,300 |
| 2022/06/03 | 1,084 | 1,105 | 1,074 | 1,090 | +13 | +1.2% | 647,500 |
| 2022/06/02 | 1,017 | 1,085 | 1,011 | 1,077 | +58 | +5.7% | 986,300 |
| 2022/06/01 | 972 | 1,021 | 971 | 1,019 | +53 | +5.5% | 588,500 |
| 2022/05/31 | 978 | 980 | 964 | 966 | -8 | -0.8% | 201,900 |
| 2022/05/30 | 981 | 984 | 972 | 974 | ±0 | ±0% | 343,200 |
| 2022/05/27 | 976 | 976 | 966 | 974 | +5 | +0.5% | 96,600 |
| 2022/05/26 | 975 | 977 | 969 | 969 | -5 | -0.5% | 94,200 |
| 2022/05/25 | 962 | 980 | 958 | 974 | +12 | +1.2% | 241,000 |
| 2022/05/24 | 959 | 962 | 952 | 962 | +12 | +1.3% | 230,400 |
| 2022/05/23 | 955 | 960 | 944 | 950 | -1 | -0.1% | 202,400 |
| 2022/05/20 | 948 | 955 | 944 | 951 | -1 | -0.1% | 138,000 |
751～
800
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 | 173,000円 | +7.0% | +3.4% | 3.12% | 12.44倍 | 1.02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 | 230,800円 | -2.0% | -10.3% | 0.00% | 12.01倍 | 0.79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 | 199,400円 | -8.1% | -6.7% | 3.76% | 9.48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 | 273,600円 | +19.6% | +37.9% | 5.12% | 39.77倍 | 0.91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 | 222,800円 | +2.9% | +4.0% | 2.60% | 10.04倍 | 0.99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
