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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,258 | 1,258 | 1,222 | 1,223 | -38 | -3% | 231,700 |
2023/10/02 | 1,267 | 1,285 | 1,261 | 1,261 | -14 | -1.1% | 158,300 |
2023/09/29 | 1,293 | 1,300 | 1,267 | 1,275 | -11 | -0.9% | 224,300 |
2023/09/28 | 1,292 | 1,303 | 1,283 | 1,286 | -26 | -2% | 219,800 |
2023/09/27 | 1,298 | 1,315 | 1,290 | 1,312 | +11 | +0.8% | 228,100 |
2023/09/26 | 1,313 | 1,313 | 1,299 | 1,301 | -13 | -1% | 236,900 |
2023/09/25 | 1,315 | 1,325 | 1,311 | 1,314 | -1 | -0.1% | 191,100 |
2023/09/22 | 1,302 | 1,320 | 1,301 | 1,315 | +8 | +0.6% | 233,600 |
2023/09/21 | 1,320 | 1,320 | 1,297 | 1,307 | -13 | -1% | 496,700 |
2023/09/20 | 1,325 | 1,328 | 1,309 | 1,320 | -7 | -0.5% | 488,800 |
2023/09/19 | 1,316 | 1,327 | 1,302 | 1,327 | +11 | +0.8% | 318,800 |
2023/09/15 | 1,332 | 1,332 | 1,311 | 1,316 | +6 | +0.5% | 491,300 |
2023/09/14 | 1,266 | 1,312 | 1,258 | 1,310 | +36 | +2.8% | 587,700 |
2023/09/13 | 1,302 | 1,309 | 1,259 | 1,274 | -23 | -1.8% | 1,183,700 |
2023/09/12 | 1,425 | 1,435 | 1,297 | 1,297 | -123 | -8.7% | 1,488,900 |
2023/09/11 | 1,435 | 1,442 | 1,417 | 1,420 | -14 | -1% | 165,500 |
2023/09/08 | 1,450 | 1,453 | 1,433 | 1,434 | -21 | -1.4% | 186,500 |
2023/09/07 | 1,448 | 1,475 | 1,443 | 1,455 | +17 | +1.2% | 304,100 |
2023/09/06 | 1,424 | 1,439 | 1,422 | 1,438 | +16 | +1.1% | 166,600 |
2023/09/05 | 1,410 | 1,427 | 1,409 | 1,422 | +11 | +0.8% | 236,100 |
2023/09/04 | 1,404 | 1,416 | 1,402 | 1,411 | +7 | +0.5% | 245,800 |
2023/09/01 | 1,412 | 1,417 | 1,401 | 1,404 | -8 | -0.6% | 228,800 |
2023/08/31 | 1,410 | 1,425 | 1,409 | 1,412 | +8 | +0.6% | 272,200 |
2023/08/30 | 1,419 | 1,428 | 1,397 | 1,404 | +4 | +0.3% | 282,700 |
2023/08/29 | 1,384 | 1,402 | 1,379 | 1,400 | +34 | +2.5% | 338,800 |
2023/08/28 | 1,352 | 1,367 | 1,352 | 1,366 | +28 | +2.1% | 200,300 |
2023/08/25 | 1,337 | 1,347 | 1,327 | 1,338 | -5 | -0.4% | 182,600 |
2023/08/24 | 1,347 | 1,352 | 1,343 | 1,343 | -4 | -0.3% | 165,800 |
2023/08/23 | 1,335 | 1,347 | 1,333 | 1,347 | +9 | +0.7% | 155,300 |
2023/08/22 | 1,337 | 1,341 | 1,330 | 1,338 | +7 | +0.5% | 117,300 |
2023/08/21 | 1,331 | 1,340 | 1,326 | 1,331 | +6 | +0.5% | 163,200 |
2023/08/18 | 1,318 | 1,340 | 1,313 | 1,325 | +10 | +0.8% | 270,000 |
2023/08/17 | 1,312 | 1,319 | 1,303 | 1,315 | +2 | +0.2% | 165,100 |
2023/08/16 | 1,304 | 1,317 | 1,298 | 1,313 | +3 | +0.2% | 164,500 |
2023/08/15 | 1,316 | 1,322 | 1,310 | 1,310 | -6 | -0.5% | 165,300 |
2023/08/14 | 1,332 | 1,333 | 1,313 | 1,316 | -10 | -0.8% | 145,000 |
2023/08/10 | 1,319 | 1,328 | 1,305 | 1,326 | +13 | +1% | 213,000 |
2023/08/09 | 1,301 | 1,319 | 1,292 | 1,313 | +14 | +1.1% | 255,600 |
2023/08/08 | 1,301 | 1,318 | 1,298 | 1,299 | ±0 | ±0% | 315,100 |
2023/08/07 | 1,295 | 1,304 | 1,283 | 1,299 | -12 | -0.9% | 392,800 |
2023/08/04 | 1,328 | 1,329 | 1,296 | 1,311 | -27 | -2% | 497,800 |
2023/08/03 | 1,335 | 1,355 | 1,328 | 1,338 | +6 | +0.5% | 415,100 |
2023/08/02 | 1,323 | 1,352 | 1,315 | 1,332 | -137 | -9.3% | 1,147,900 |
2023/08/01 | 1,441 | 1,470 | 1,438 | 1,469 | +35 | +2.4% | 423,000 |
2023/07/31 | 1,435 | 1,447 | 1,430 | 1,434 | +16 | +1.1% | 192,900 |
2023/07/28 | 1,406 | 1,426 | 1,404 | 1,418 | +6 | +0.4% | 300,700 |
2023/07/27 | 1,404 | 1,418 | 1,398 | 1,412 | +9 | +0.6% | 239,000 |
2023/07/26 | 1,423 | 1,425 | 1,398 | 1,403 | -8 | -0.6% | 223,500 |
2023/07/25 | 1,392 | 1,423 | 1,390 | 1,411 | +27 | +2% | 395,500 |
2023/07/24 | 1,365 | 1,384 | 1,363 | 1,384 | +35 | +2.6% | 306,000 |
151~
200
件表示中 / 3457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 | 132,100円 | +10.9% | +0.8% | 3.79% | 11.62倍 | 0.81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 |
極東開 | 243,600円 | +4.7% | +15.7% | 4.76% | 21.22倍 | 0.80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 | 152,700円 | -3.5% | -31.0% | 3.41% | 8.94倍 | 0.54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 | 140,700円 | +0.2% | -4.1% | 3.98% | 7.98倍 | 0.65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 |
日精機 | 134,600円 | -0.8% | -28.2% | 3.71% | 12.12倍 | 0.36倍 |
|
2輪計器世界首位。4輪も強い。ヘッドアップディスプレー(HUD)もトップ。ホンダ比率2割 |
市場注目の銘柄
チャート関連のコラム