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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 948 | 973 | 946 | 971 | +24 | +2.5% | 541,500 |
2020/08/11 | 933 | 949 | 933 | 947 | +14 | +1.5% | 362,300 |
2020/08/07 | 943 | 945 | 930 | 933 | -4 | -0.4% | 209,100 |
2020/08/06 | 950 | 957 | 929 | 937 | -13 | -1.4% | 263,500 |
2020/08/05 | 925 | 953 | 925 | 950 | +25 | +2.7% | 380,900 |
2020/08/04 | 893 | 927 | 891 | 925 | +47 | +5.4% | 452,800 |
2020/08/03 | 911 | 920 | 870 | 878 | -39 | -4.3% | 841,600 |
2020/07/31 | 950 | 951 | 900 | 917 | -49 | -5.1% | 1,073,800 |
2020/07/30 | 981 | 988 | 965 | 966 | -24 | -2.4% | 378,600 |
2020/07/29 | 1,000 | 1,000 | 983 | 990 | -15 | -1.5% | 437,000 |
2020/07/28 | 1,015 | 1,027 | 1,005 | 1,005 | -20 | -2% | 249,000 |
2020/07/27 | 1,024 | 1,025 | 1,008 | 1,025 | -4 | -0.4% | 214,900 |
2020/07/22 | 1,034 | 1,041 | 1,027 | 1,029 | +6 | +0.6% | 216,400 |
2020/07/21 | 1,026 | 1,026 | 1,012 | 1,023 | -4 | -0.4% | 195,000 |
2020/07/20 | 1,030 | 1,030 | 1,009 | 1,027 | +10 | +1% | 152,500 |
2020/07/17 | 1,031 | 1,031 | 1,008 | 1,017 | -20 | -1.9% | 229,000 |
2020/07/16 | 1,039 | 1,049 | 1,031 | 1,037 | +3 | +0.3% | 262,500 |
2020/07/15 | 1,023 | 1,036 | 1,018 | 1,034 | +21 | +2.1% | 200,100 |
2020/07/14 | 1,006 | 1,022 | 1,004 | 1,013 | +4 | +0.4% | 174,800 |
2020/07/13 | 1,007 | 1,016 | 1,002 | 1,009 | +17 | +1.7% | 203,700 |
2020/07/10 | 1,001 | 1,006 | 992 | 992 | -22 | -2.2% | 339,700 |
2020/07/09 | 1,035 | 1,037 | 1,012 | 1,014 | -4 | -0.4% | 211,100 |
2020/07/08 | 1,028 | 1,043 | 1,018 | 1,018 | -7 | -0.7% | 248,700 |
2020/07/07 | 1,033 | 1,035 | 1,013 | 1,025 | -14 | -1.3% | 226,500 |
2020/07/06 | 1,022 | 1,042 | 1,022 | 1,039 | +23 | +2.3% | 211,500 |
2020/07/03 | 1,021 | 1,030 | 1,007 | 1,016 | +5 | +0.5% | 169,600 |
2020/07/02 | 1,009 | 1,022 | 1,006 | 1,011 | ±0 | ±0% | 261,500 |
2020/07/01 | 1,033 | 1,040 | 1,010 | 1,011 | +1 | +0.1% | 408,500 |
2020/06/30 | 1,030 | 1,037 | 1,010 | 1,010 | -3 | -0.3% | 419,900 |
2020/06/29 | 1,018 | 1,024 | 997 | 1,013 | -10 | -1% | 417,200 |
2020/06/26 | 1,025 | 1,031 | 1,013 | 1,023 | +14 | +1.4% | 267,400 |
2020/06/25 | 1,035 | 1,036 | 1,003 | 1,009 | -27 | -2.6% | 558,500 |
2020/06/24 | 1,034 | 1,039 | 1,028 | 1,036 | +7 | +0.7% | 275,500 |
2020/06/23 | 1,020 | 1,037 | 1,014 | 1,029 | +14 | +1.4% | 413,600 |
2020/06/22 | 1,026 | 1,026 | 1,008 | 1,015 | -8 | -0.8% | 309,700 |
2020/06/19 | 1,038 | 1,041 | 1,023 | 1,023 | -20 | -1.9% | 434,100 |
2020/06/18 | 1,042 | 1,043 | 1,028 | 1,043 | -6 | -0.6% | 207,500 |
2020/06/17 | 1,061 | 1,068 | 1,043 | 1,049 | -10 | -0.9% | 215,200 |
2020/06/16 | 1,050 | 1,062 | 1,039 | 1,059 | +36 | +3.5% | 470,400 |
2020/06/15 | 1,049 | 1,052 | 1,023 | 1,023 | -25 | -2.4% | 230,800 |
2020/06/12 | 1,044 | 1,054 | 1,021 | 1,048 | -15 | -1.4% | 401,400 |
2020/06/11 | 1,087 | 1,090 | 1,058 | 1,063 | -41 | -3.7% | 469,200 |
2020/06/10 | 1,101 | 1,108 | 1,089 | 1,104 | -10 | -0.9% | 380,700 |
2020/06/09 | 1,116 | 1,117 | 1,103 | 1,114 | +3 | +0.3% | 265,400 |
2020/06/08 | 1,115 | 1,117 | 1,098 | 1,111 | +17 | +1.6% | 301,000 |
2020/06/05 | 1,091 | 1,097 | 1,085 | 1,094 | +3 | +0.3% | 375,700 |
2020/06/04 | 1,099 | 1,106 | 1,083 | 1,091 | +3 | +0.3% | 435,700 |
2020/06/03 | 1,100 | 1,106 | 1,083 | 1,088 | +8 | +0.7% | 366,900 |
2020/06/02 | 1,080 | 1,090 | 1,073 | 1,080 | +9 | +0.8% | 360,800 |
2020/06/01 | 1,070 | 1,076 | 1,062 | 1,071 | +4 | +0.4% | 284,300 |
1051~
1100
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