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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,332 | 1,337 | 1,312 | 1,323 | -19 | -1.4% | 123,500 |
| 2024/08/23 | 1,335 | 1,352 | 1,335 | 1,342 | +9 | +0.7% | 104,200 |
| 2024/08/22 | 1,343 | 1,343 | 1,325 | 1,333 | +13 | +1% | 110,900 |
| 2024/08/21 | 1,299 | 1,320 | 1,296 | 1,320 | +3 | +0.2% | 94,000 |
| 2024/08/20 | 1,325 | 1,327 | 1,309 | 1,317 | +2 | +0.2% | 130,900 |
| 2024/08/19 | 1,339 | 1,339 | 1,310 | 1,315 | -24 | -1.8% | 106,600 |
| 2024/08/16 | 1,336 | 1,341 | 1,326 | 1,339 | +22 | +1.7% | 129,400 |
| 2024/08/15 | 1,302 | 1,329 | 1,296 | 1,317 | +21 | +1.6% | 106,900 |
| 2024/08/14 | 1,298 | 1,315 | 1,290 | 1,296 | -8 | -0.6% | 118,100 |
| 2024/08/13 | 1,297 | 1,304 | 1,283 | 1,304 | +33 | +2.6% | 145,600 |
| 2024/08/09 | 1,307 | 1,313 | 1,255 | 1,271 | -6 | -0.5% | 264,100 |
| 2024/08/08 | 1,256 | 1,302 | 1,251 | 1,277 | -9 | -0.7% | 286,600 |
| 2024/08/07 | 1,230 | 1,308 | 1,215 | 1,286 | +61 | +5% | 312,500 |
| 2024/08/06 | 1,207 | 1,265 | 1,200 | 1,225 | +97 | +8.6% | 441,200 |
| 2024/08/05 | 1,216 | 1,224 | 1,116 | 1,128 | -208 | -15.6% | 680,500 |
| 2024/08/02 | 1,328 | 1,362 | 1,305 | 1,336 | -68 | -4.8% | 483,900 |
| 2024/08/01 | 1,460 | 1,463 | 1,399 | 1,404 | -79 | -5.3% | 270,700 |
| 2024/07/31 | 1,435 | 1,483 | 1,431 | 1,483 | +41 | +2.8% | 141,300 |
| 2024/07/30 | 1,437 | 1,448 | 1,433 | 1,442 | -4 | -0.3% | 83,800 |
| 2024/07/29 | 1,444 | 1,463 | 1,437 | 1,446 | +14 | +1% | 113,800 |
| 2024/07/26 | 1,434 | 1,444 | 1,415 | 1,432 | +4 | +0.3% | 112,700 |
| 2024/07/25 | 1,435 | 1,445 | 1,420 | 1,428 | -28 | -1.9% | 215,500 |
| 2024/07/24 | 1,480 | 1,486 | 1,455 | 1,456 | -35 | -2.3% | 154,400 |
| 2024/07/23 | 1,493 | 1,494 | 1,480 | 1,491 | +11 | +0.7% | 144,100 |
| 2024/07/22 | 1,505 | 1,505 | 1,477 | 1,480 | -17 | -1.1% | 170,400 |
| 2024/07/19 | 1,495 | 1,501 | 1,487 | 1,497 | -9 | -0.6% | 144,400 |
| 2024/07/18 | 1,519 | 1,538 | 1,504 | 1,506 | -19 | -1.2% | 237,200 |
| 2024/07/17 | 1,527 | 1,536 | 1,516 | 1,525 | +11 | +0.7% | 287,200 |
| 2024/07/16 | 1,485 | 1,519 | 1,484 | 1,514 | +52 | +3.6% | 287,100 |
| 2024/07/12 | 1,445 | 1,465 | 1,440 | 1,462 | +7 | +0.5% | 106,800 |
| 2024/07/11 | 1,451 | 1,457 | 1,433 | 1,455 | +17 | +1.2% | 176,100 |
| 2024/07/10 | 1,465 | 1,471 | 1,422 | 1,438 | -28 | -1.9% | 339,600 |
| 2024/07/09 | 1,478 | 1,489 | 1,452 | 1,466 | -21 | -1.4% | 319,300 |
| 2024/07/08 | 1,491 | 1,502 | 1,482 | 1,487 | -4 | -0.3% | 179,300 |
| 2024/07/05 | 1,495 | 1,505 | 1,482 | 1,491 | -5 | -0.3% | 205,100 |
| 2024/07/04 | 1,487 | 1,515 | 1,479 | 1,496 | +9 | +0.6% | 364,700 |
| 2024/07/03 | 1,449 | 1,488 | 1,449 | 1,487 | +37 | +2.6% | 317,700 |
| 2024/07/02 | 1,436 | 1,455 | 1,435 | 1,450 | +18 | +1.3% | 264,200 |
| 2024/07/01 | 1,429 | 1,435 | 1,421 | 1,432 | +13 | +0.9% | 190,400 |
| 2024/06/28 | 1,423 | 1,432 | 1,418 | 1,419 | -3 | -0.2% | 157,200 |
| 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 |
151～
200
件表示中 / 3676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 | 118,900円 | +3.1% | +0.8% | 4.21% | 10.48倍 | 0.72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 |
| モリタＨＤ | 186,800円 | +15.5% | +29.8% | 2.89% | 9.50倍 | 0.85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 | 210,800円 | +7.8% | +24.6% | 7.50% | 13.50倍 | 0.70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 |
| 太平洋 | 112,200円 | -2.1% | -12.4% | 4.63% | 5.35倍 | 0.40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 |
| 村上開明 | 502,000円 | +6.5% | +0.9% | 3.59% | 9.69倍 | 0.67倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
市場注目の銘柄
チャート関連のコラム
