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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,400 | 1,422 | 1,399 | 1,422 | +15 | +1.1% | 109,500 |
| 2024/06/26 | 1,416 | 1,420 | 1,405 | 1,407 | -12 | -0.8% | 114,900 |
| 2024/06/25 | 1,410 | 1,424 | 1,405 | 1,419 | +15 | +1.1% | 185,300 |
| 2024/06/24 | 1,399 | 1,419 | 1,398 | 1,404 | +14 | +1% | 163,900 |
| 2024/06/21 | 1,392 | 1,404 | 1,386 | 1,390 | +2 | +0.1% | 248,000 |
| 2024/06/20 | 1,373 | 1,393 | 1,359 | 1,388 | +12 | +0.9% | 195,000 |
| 2024/06/19 | 1,374 | 1,379 | 1,365 | 1,376 | +5 | +0.4% | 85,900 |
| 2024/06/18 | 1,380 | 1,381 | 1,363 | 1,371 | ±0 | ±0% | 130,600 |
| 2024/06/17 | 1,379 | 1,382 | 1,366 | 1,371 | -13 | -0.9% | 135,700 |
| 2024/06/14 | 1,350 | 1,390 | 1,345 | 1,384 | +24 | +1.8% | 219,400 |
| 2024/06/13 | 1,386 | 1,387 | 1,353 | 1,360 | -18 | -1.3% | 137,400 |
| 2024/06/12 | 1,373 | 1,390 | 1,370 | 1,378 | -5 | -0.4% | 138,100 |
| 2024/06/11 | 1,399 | 1,406 | 1,380 | 1,383 | -19 | -1.4% | 131,800 |
| 2024/06/10 | 1,398 | 1,407 | 1,398 | 1,402 | +15 | +1.1% | 145,800 |
| 2024/06/07 | 1,381 | 1,390 | 1,373 | 1,387 | +5 | +0.4% | 130,600 |
| 2024/06/06 | 1,390 | 1,395 | 1,369 | 1,382 | -6 | -0.4% | 225,700 |
| 2024/06/05 | 1,421 | 1,421 | 1,386 | 1,388 | -54 | -3.7% | 277,600 |
| 2024/06/04 | 1,437 | 1,442 | 1,431 | 1,442 | +4 | +0.3% | 245,700 |
| 2024/06/03 | 1,429 | 1,441 | 1,422 | 1,438 | +9 | +0.6% | 328,400 |
| 2024/05/31 | 1,405 | 1,429 | 1,401 | 1,429 | +36 | +2.6% | 383,000 |
| 2024/05/30 | 1,366 | 1,394 | 1,360 | 1,393 | +9 | +0.7% | 208,500 |
| 2024/05/29 | 1,396 | 1,412 | 1,384 | 1,384 | -12 | -0.9% | 409,200 |
| 2024/05/28 | 1,362 | 1,396 | 1,359 | 1,396 | +32 | +2.3% | 351,800 |
| 2024/05/27 | 1,365 | 1,374 | 1,358 | 1,364 | +12 | +0.9% | 179,200 |
| 2024/05/24 | 1,328 | 1,362 | 1,322 | 1,352 | +8 | +0.6% | 333,100 |
| 2024/05/23 | 1,337 | 1,350 | 1,329 | 1,344 | +7 | +0.5% | 253,800 |
| 2024/05/22 | 1,330 | 1,338 | 1,325 | 1,337 | +9 | +0.7% | 212,600 |
| 2024/05/21 | 1,328 | 1,341 | 1,323 | 1,328 | -2 | -0.2% | 185,400 |
| 2024/05/20 | 1,326 | 1,338 | 1,323 | 1,330 | +9 | +0.7% | 180,300 |
| 2024/05/17 | 1,303 | 1,333 | 1,296 | 1,321 | +9 | +0.7% | 230,900 |
| 2024/05/16 | 1,317 | 1,318 | 1,294 | 1,312 | -10 | -0.8% | 214,400 |
| 2024/05/15 | 1,330 | 1,339 | 1,319 | 1,322 | -7 | -0.5% | 241,200 |
| 2024/05/14 | 1,325 | 1,329 | 1,310 | 1,329 | +1 | +0.1% | 269,300 |
| 2024/05/13 | 1,316 | 1,337 | 1,310 | 1,328 | -10 | -0.7% | 265,800 |
| 2024/05/10 | 1,310 | 1,343 | 1,307 | 1,338 | +32 | +2.5% | 639,700 |
| 2024/05/09 | 1,299 | 1,310 | 1,289 | 1,306 | +14 | +1.1% | 575,400 |
| 2024/05/08 | 1,287 | 1,319 | 1,285 | 1,292 | +35 | +2.8% | 1,423,600 |
| 2024/05/07 | 1,249 | 1,257 | 1,231 | 1,257 | +27 | +2.2% | 675,600 |
| 2024/05/02 | 1,207 | 1,235 | 1,207 | 1,230 | +30 | +2.5% | 442,900 |
| 2024/05/01 | 1,200 | 1,207 | 1,193 | 1,200 | -4 | -0.3% | 186,400 |
| 2024/04/30 | 1,193 | 1,204 | 1,184 | 1,204 | +28 | +2.4% | 259,400 |
| 2024/04/26 | 1,168 | 1,176 | 1,159 | 1,176 | +9 | +0.8% | 219,700 |
| 2024/04/25 | 1,178 | 1,180 | 1,167 | 1,167 | -14 | -1.2% | 145,700 |
| 2024/04/24 | 1,176 | 1,184 | 1,174 | 1,181 | +7 | +0.6% | 164,000 |
| 2024/04/23 | 1,185 | 1,186 | 1,168 | 1,174 | -5 | -0.4% | 116,800 |
| 2024/04/22 | 1,180 | 1,180 | 1,169 | 1,179 | +19 | +1.6% | 185,700 |
| 2024/04/19 | 1,170 | 1,172 | 1,148 | 1,160 | -20 | -1.7% | 379,900 |
| 2024/04/18 | 1,170 | 1,187 | 1,168 | 1,180 | +10 | +0.9% | 168,800 |
| 2024/04/17 | 1,198 | 1,198 | 1,169 | 1,170 | -23 | -1.9% | 283,900 |
| 2024/04/16 | 1,215 | 1,222 | 1,192 | 1,193 | -27 | -2.2% | 271,100 |
101～
150
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
