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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,543 | 1,559 | 1,535 | 1,540 | +17 | +1.1% | 368,400 |
| 2018/09/27 | 1,534 | 1,560 | 1,522 | 1,523 | -7 | -0.5% | 441,000 |
| 2018/09/26 | 1,490 | 1,533 | 1,484 | 1,530 | +36 | +2.4% | 463,400 |
| 2018/09/25 | 1,450 | 1,495 | 1,450 | 1,494 | +63 | +4.4% | 580,700 |
| 2018/09/21 | 1,416 | 1,443 | 1,401 | 1,431 | +36 | +2.6% | 545,800 |
| 2018/09/20 | 1,391 | 1,408 | 1,386 | 1,395 | -8 | -0.6% | 437,500 |
| 2018/09/19 | 1,379 | 1,414 | 1,377 | 1,403 | +32 | +2.3% | 482,000 |
| 2018/09/18 | 1,339 | 1,380 | 1,335 | 1,371 | +27 | +2% | 501,300 |
| 2018/09/14 | 1,322 | 1,344 | 1,316 | 1,344 | +34 | +2.6% | 375,300 |
| 2018/09/13 | 1,281 | 1,318 | 1,271 | 1,310 | +19 | +1.5% | 416,500 |
| 2018/09/12 | 1,302 | 1,306 | 1,273 | 1,291 | -9 | -0.7% | 449,800 |
| 2018/09/11 | 1,300 | 1,303 | 1,292 | 1,300 | +4 | +0.3% | 242,600 |
| 2018/09/10 | 1,296 | 1,310 | 1,284 | 1,296 | -8 | -0.6% | 436,700 |
| 2018/09/07 | 1,299 | 1,312 | 1,293 | 1,304 | -15 | -1.1% | 364,000 |
| 2018/09/06 | 1,318 | 1,332 | 1,313 | 1,319 | -4 | -0.3% | 412,100 |
| 2018/09/05 | 1,323 | 1,329 | 1,311 | 1,323 | -1 | -0.1% | 349,000 |
| 2018/09/04 | 1,320 | 1,335 | 1,307 | 1,324 | -11 | -0.8% | 322,900 |
| 2018/09/03 | 1,343 | 1,348 | 1,326 | 1,335 | -6 | -0.4% | 344,200 |
| 2018/08/31 | 1,328 | 1,349 | 1,322 | 1,341 | +13 | +1% | 319,500 |
| 2018/08/30 | 1,351 | 1,364 | 1,319 | 1,328 | -23 | -1.7% | 469,200 |
| 2018/08/29 | 1,349 | 1,374 | 1,348 | 1,351 | +5 | +0.4% | 432,900 |
| 2018/08/28 | 1,342 | 1,352 | 1,337 | 1,346 | +4 | +0.3% | 216,700 |
| 2018/08/27 | 1,333 | 1,346 | 1,324 | 1,342 | +15 | +1.1% | 319,700 |
| 2018/08/24 | 1,335 | 1,343 | 1,315 | 1,327 | +2 | +0.2% | 281,500 |
| 2018/08/23 | 1,337 | 1,338 | 1,320 | 1,325 | -12 | -0.9% | 236,800 |
| 2018/08/22 | 1,310 | 1,342 | 1,310 | 1,337 | +26 | +2% | 231,000 |
| 2018/08/21 | 1,316 | 1,321 | 1,306 | 1,311 | -16 | -1.2% | 334,000 |
| 2018/08/20 | 1,344 | 1,352 | 1,323 | 1,327 | -17 | -1.3% | 342,900 |
| 2018/08/17 | 1,331 | 1,353 | 1,323 | 1,344 | +27 | +2.1% | 378,400 |
| 2018/08/16 | 1,298 | 1,320 | 1,289 | 1,317 | +1 | +0.1% | 279,600 |
| 2018/08/15 | 1,325 | 1,325 | 1,303 | 1,316 | -3 | -0.2% | 225,200 |
| 2018/08/14 | 1,295 | 1,319 | 1,283 | 1,319 | +32 | +2.5% | 361,800 |
| 2018/08/13 | 1,323 | 1,323 | 1,280 | 1,287 | -40 | -3% | 420,100 |
| 2018/08/10 | 1,357 | 1,357 | 1,325 | 1,327 | -30 | -2.2% | 503,500 |
| 2018/08/09 | 1,364 | 1,369 | 1,352 | 1,357 | -15 | -1.1% | 292,700 |
| 2018/08/08 | 1,364 | 1,382 | 1,358 | 1,372 | +10 | +0.7% | 558,300 |
| 2018/08/07 | 1,343 | 1,367 | 1,335 | 1,362 | +16 | +1.2% | 364,600 |
| 2018/08/06 | 1,345 | 1,359 | 1,341 | 1,346 | -3 | -0.2% | 303,500 |
| 2018/08/03 | 1,341 | 1,359 | 1,341 | 1,349 | +10 | +0.7% | 335,000 |
| 2018/08/02 | 1,340 | 1,354 | 1,339 | 1,339 | -8 | -0.6% | 480,700 |
| 2018/08/01 | 1,356 | 1,378 | 1,344 | 1,347 | -5 | -0.4% | 660,900 |
| 2018/07/31 | 1,338 | 1,385 | 1,327 | 1,352 | +41 | +3.1% | 1,145,000 |
| 2018/07/30 | 1,322 | 1,327 | 1,300 | 1,311 | -5 | -0.4% | 317,500 |
| 2018/07/27 | 1,298 | 1,329 | 1,289 | 1,316 | +17 | +1.3% | 285,700 |
| 2018/07/26 | 1,311 | 1,312 | 1,296 | 1,299 | -2 | -0.2% | 278,400 |
| 2018/07/25 | 1,315 | 1,320 | 1,296 | 1,301 | -2 | -0.2% | 216,600 |
| 2018/07/24 | 1,312 | 1,319 | 1,293 | 1,303 | +3 | +0.2% | 270,400 |
| 2018/07/23 | 1,283 | 1,304 | 1,278 | 1,300 | +12 | +0.9% | 307,100 |
| 2018/07/20 | 1,294 | 1,306 | 1,281 | 1,288 | -13 | -1% | 461,000 |
| 2018/07/19 | 1,304 | 1,321 | 1,298 | 1,301 | -14 | -1.1% | 278,600 |
1501～
1550
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
